Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
OriginToken | OGNGBP | Crypto | 64,092,826 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
-0.001119 | -1.08% | 0.102626 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.104367 | 0.107151 | 0.100877 | 0.103745 | 0.066632 - 0.626834 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
BINA | 12:44:51 | 31.00 | 0.102998 | GBP |
OGNGBP Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.097788 | 0.117457 | 0.085813 | 2,959,805.25 | 0.004838 | 4.95% |
1 Month | 0.070906 | 0.117457 | 0.070211 | 1,886,263.79 | 0.03172 | 44.73% |
3 Months | 0.143153 | 0.146481 | 0.066632 | 1,581,645.73 | -0.040527 | -28.31% |
6 Months | 0.171015 | 0.207708 | 0.066632 | 1,936,412.86 | -0.068389 | -39.99% |
1 Year | 0.232545 | 0.626834 | 0.066632 | 4,691,277.49 | -0.129918 | -55.87% |
3 Years | 0.091424 | 2.45 | 0.051848 | 5,668,838.09 | 0.011202 | 12.25% |
5 Years | 0.000644 | 2.45 | 0.000027 | 5,411,966.72 | 0.101983 | 15,848.13% |
OGNGBP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 27 2023 | 0.103682 | 0.001186 | 1.16% | 0.103748 | 0.105036 | 0.100186 | 1,834,662.00 |
Jan 26 2023 | 0.102496 | -0.000763 | -0.74% | 0.103544 | 0.105987 | 0.10113 | 1,199,994.00 |
Jan 25 2023 | 0.10326 | 0.001324 | 1.30% | 0.101434 | 0.104903 | 0.09913 | 3,013,334.00 |
Jan 24 2023 | 0.101935 | 0.000534 | 0.53% | 0.101262 | 0.117457 | 0.099827 | 9,433,249.00 |
Jan 23 2023 | 0.101401 | 0.005074 | 5.27% | 0.095216 | 0.101512 | 0.085813 | 2,112,541.00 |
Jan 22 2023 | 0.096327 | 0.001766 | 1.87% | 0.094193 | 0.100927 | 0.093997 | 1,875,965.00 |
Jan 21 2023 | 0.09456 | -0.001441 | -1.50% | 0.097788 | 0.099326 | 0.094512 | 1,248,887.00 |
Jan 20 2023 | 0.096001 | 0.007643 | 8.65% | 0.088442 | 0.096001 | 0.087018 | 930,219.00 |
Jan 19 2023 | 0.088358 | 0.001011 | 1.16% | 0.08745 | 0.091418 | 0.085563 | 1,889,878.00 |
Jan 18 2023 | 0.087348 | -0.007379 | -7.79% | 0.095216 | 0.09746 | 0.085813 | 1,889,577.00 |
Jan 17 2023 | 0.094727 | -0.00073 | -0.76% | 0.094677 | 0.098218 | 0.09316 | 675,212.00 |
Jan 16 2023 | 0.095457 | -0.000448 | -0.47% | 0.072529 | 0.097573 | 0.072267 | 3,010,842.00 |
Jan 15 2023 | 0.095905 | 0.003742 | 4.06% | 0.092216 | 0.099251 | 0.089045 | 2,461,256.00 |
Jan 14 2023 | 0.092163 | 0.003064 | 3.44% | 0.091208 | 0.097046 | 0.090501 | 1,822,961.00 |
Jan 13 2023 | 0.089099 | 0.003216 | 3.75% | 0.086234 | 0.089775 | 0.085186 | 849,418.00 |
Jan 12 2023 | 0.085883 | 0.002427 | 2.91% | 0.083989 | 0.08641 | 0.080959 | 1,981,575.00 |
Jan 11 2023 | 0.083456 | 0.000661 | 0.80% | 0.081354 | 0.083456 | 0.079587 | 1,283,362.00 |
Jan 10 2023 | 0.082796 | 0.001135 | 1.39% | 0.081792 | 0.083648 | 0.079836 | 1,325,362.00 |
Jan 09 2023 | 0.08166 | 0.003634 | 4.66% | 0.072529 | 0.084605 | 0.072267 | 3,238,651.00 |
Jan 08 2023 | 0.078026 | 0.002897 | 3.86% | 0.075443 | 0.078161 | 0.074496 | 997,970.00 |
Jan 07 2023 | 0.075129 | 0.00042 | 0.56% | 0.074953 | 0.077162 | 0.074953 | 939,302.00 |
Jan 06 2023 | 0.074709 | 0.00011 | 0.15% | 0.074554 | 0.075417 | 0.072876 | 894,263.00 |
Jan 05 2023 | 0.074599 | 0.000506 | 0.68% | 0.074821 | 0.075676 | 0.074041 | 724,387.00 |
Jan 04 2023 | 0.074093 | -0.000807 | -1.08% | 0.074984 | 0.076325 | 0.07352 | 1,999,594.00 |
Jan 03 2023 | 0.0749 | 0.002232 | 3.07% | 0.072529 | 0.075208 | 0.072267 | 790,131.00 |
Jan 02 2023 | 0.072668 | 0.001812 | 2.56% | 0.086268 | 0.087413 | 0.071154 | 757,850.00 |
Jan 01 2023 | 0.070856 | -0.000949 | -1.32% | 0.071628 | 0.072401 | 0.070211 | 1,113,824.00 |
Dec 31 2022 | 0.071805 | 0.000736 | 1.04% | 0.070906 | 0.075144 | 0.07026 | 2,521,105.00 |
Dec 30 2022 | 0.071069 | -0.000511 | -0.71% | 0.071978 | 0.072348 | 0.069618 | 742,323.00 |
Dec 29 2022 | 0.071579 | -0.001572 | -2.15% | 0.073193 | 0.074108 | 0.070447 | 851,496.00 |
Dec 28 2022 | 0.073151 | -0.000896 | -1.21% | 0.074512 | 0.074512 | 0.070702 | 1,491,313.00 |