OGNGBP

OriginToken Historical Data

Name Symbol Market Market Cap ($) Algorithm
OriginToken OGNGBP Crypto 400,398,968 Not Mineable
  Change % Change Current Price Bid Offer
0.05004 6.52% 0.817067 0.817067 0.817771
Open High Low Prev. Close 52 Week Range
0.764963 0.820071 0.756802 0.767027 0.051848 - 2.45
Exchange Time Size Trade Price Currency
BINA 01:02:35 240.00 0.817067 GBP
Price x Volume Volume Base Symbol Related Pairs
773,728.95 965,368.61 OGN OGNEUR OGNUSD OGNBTC

OGNGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.6727530.8919750.6372244,038,726.200.14431321.45%
1 Month0.7750861.020.6372244,884,230.980.041985.42%
3 Months0.4485831.020.4100134,549,675.940.36848482.14%
6 Months0.5635162.450.324535,303,049.770.2535544.99%
1 Year0.1753122.450.0518485,504,327.280.641755366.07%
3 Years0.0008842.450.0000276,382,437.270.81618392,346.12%
5 Years0.0006442.450.0000276,232,482.800.816423126,872.26%

OGNGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.770392 -0.058919 -7.10% 0.814453 0.824809 0.75534 4,456,861.00
Sep 16 2021 0.829311 0.085755 11.53% 0.747774 0.891975 0.736051 8,825,698.00
Sep 15 2021 0.743555 0.039509 5.61% 0.748271 0.771722 0.707316 3,056,572.00
Sep 14 2021 0.704046 0.038713 5.82% 0.66786 0.714559 0.65945 2,436,217.00
Sep 13 2021 0.665333 -0.057029 -7.89% 0.725374 0.729869 0.637224 4,004,348.00
Sep 12 2021 0.722362 0.038733 5.67% 0.687443 0.744877 0.669575 2,345,953.00
Sep 11 2021 0.68363 0.012533 1.87% 0.672753 0.712789 0.660964 3,145,430.00
Sep 10 2021 0.671097 -0.052563 -7.26% 0.730492 0.755333 0.657732 2,853,301.00
Sep 09 2021 0.72366 0.003729 0.52% 0.71478 0.758126 0.699072 4,197,812.00
Sep 08 2021 0.719931 -0.009611 -1.32% 0.721776 0.755122 0.64564 5,605,468.00
Sep 07 2021 0.729542 -0.264313 -26.59% 0.988943 0.988943 0.655862 10,817,813.00
Sep 06 2021 0.993854 0.033288 3.47% 0.968416 1.02 0.927115 4,020,660.00
Sep 05 2021 0.960566 0.038667 4.19% 0.91789 0.97633 0.908582 2,871,407.00
Sep 04 2021 0.9219 -0.059751 -6.09% 0.962548 0.982862 0.903218 3,361,764.00
Sep 03 2021 0.98165 0.136815 16.19% 0.843121 0.998493 0.819817 6,322,322.00
Sep 02 2021 0.844835 -0.005275 -0.62% 0.850078 0.876808 0.819865 3,004,293.00
Sep 01 2021 0.85011 0.01752 2.10% 0.823389 0.858664 0.798736 2,899,970.00
Aug 31 2021 0.832591 -0.031998 -3.70% 0.748271 0.894774 0.707316 4,299,115.00
Aug 30 2021 0.864588 0.097094 12.65% 0.765262 0.934424 0.765262 19,444,055.00
Aug 29 2021 0.767494 -0.014149 -1.81% 0.786765 0.79968 0.748989 2,425,854.00
Aug 28 2021 0.781644 0.002268 0.29% 0.784686 0.805394 0.758533 3,109,907.00
Aug 27 2021 0.779375 0.023991 3.18% 0.748271 0.791748 0.707316 3,251,265.00
Aug 26 2021 0.755385 -0.025922 -3.32% 0.777511 0.834044 0.72114 8,146,418.00
Aug 25 2021 0.781306 0.028901 3.84% 0.756538 0.800263 0.723288 3,032,581.00
Aug 24 2021 0.752405 -0.077661 -9.36% 0.832773 0.846668 0.735055 4,691,379.00
Aug 23 2021 0.830066 -0.039746 -4.57% 0.8711 0.876846 0.814777 3,683,626.00
Aug 22 2021 0.869812 0.067746 8.45% 0.804028 0.875396 0.787054 6,235,187.00
Aug 21 2021 0.802066 0.02888 3.74% 0.775086 0.838068 0.736901 4,213,176.00
Aug 20 2021 0.773186 0.030352 4.09% 0.747096 0.783719 0.706628 3,243,244.00
Aug 19 2021 0.742834 0.040908 5.83% 0.699686 0.754617 0.66339 3,266,346.00
Aug 18 2021 0.701926 0.001237 0.18% 0.707436 0.724106 0.666291 2,909,302.00
See More Historical Prices »


Your Recent History
COIN
OGNGBP
OriginToke..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.