Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
OriginToken | OGNUSD | Crypto | 115,387,708 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
-0.001 | -0.44% | 0.228 | 0.228 | 0.229 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.230 | 0.237 | 0.228 | 0.229 | 0.148 - 1.50 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
GDAX | 17:51:28 | 85.84 | 0.228 | USD |
OGNUSD Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.213 | 0.242 | 0.2114 | 2,330,139.66 | 0.015 | 7.04% |
1 Month | 0.211 | 0.3474 | 0.187 | 3,420,426.44 | 0.017 | 8.06% |
3 Months | 0.2167 | 0.420 | 0.177 | 5,555,360.72 | 0.0113 | 5.21% |
6 Months | 0.407 | 0.8515 | 0.148 | 9,931,355.81 | -0.179 | -43.98% |
1 Year | 0.901 | 1.50 | 0.148 | 7,990,196.76 | -0.673 | -74.69% |
3 Years | 0.190175 | 3.36 | 0.070224 | 7,583,111.67 | 0.037825 | 19.89% |
5 Years | 0.000815 | 3.36 | 0.000035 | 7,087,581.60 | 0.227185 | 27,876.49% |
OGNUSD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 10 2022 | 0.229 | 0.010 | 4.57% | 0.218 | 0.231 | 0.213 | 1,600,395.00 |
Aug 09 2022 | 0.219 | -0.012 | -5.19% | 0.231 | 0.242 | 0.2114 | 4,069,211.00 |
Aug 08 2022 | 0.231 | 0.006 | 2.67% | 0.2248 | 0.237 | 0.224 | 4,317,344.00 |
Aug 07 2022 | 0.225 | 0.002 | 0.90% | 0.223 | 0.230 | 0.217 | 793,289.00 |
Aug 06 2022 | 0.223 | -0.0037 | -1.63% | 0.228 | 0.230 | 0.222 | 1,877,703.00 |
Aug 05 2022 | 0.2267 | 0.0087 | 3.99% | 0.219 | 0.230 | 0.217 | 2,141,035.00 |
Aug 04 2022 | 0.218 | 0.006 | 2.83% | 0.213 | 0.219 | 0.212 | 1,511,997.00 |
Aug 03 2022 | 0.212 | -0.001 | -0.47% | 0.211 | 0.220 | 0.205 | 3,282,042.00 |
Aug 02 2022 | 0.213 | -0.008 | -3.62% | 0.220 | 0.223 | 0.205 | 4,466,513.00 |
Aug 01 2022 | 0.221 | 0.006 | 2.79% | 0.213 | 0.223 | 0.2116 | 4,154,445.00 |
Jul 31 2022 | 0.215 | -0.001 | -0.46% | 0.215 | 0.227 | 0.212 | 5,937,546.00 |
Jul 30 2022 | 0.216 | -0.001 | -0.46% | 0.215 | 0.233 | 0.213 | 8,709,910.00 |
Jul 29 2022 | 0.217 | 0.002 | 0.93% | 0.216 | 0.226 | 0.209 | 6,440,606.00 |
Jul 28 2022 | 0.215 | 0.007 | 3.37% | 0.208 | 0.2398 | 0.206 | 3,279,893.00 |
Jul 27 2022 | 0.208 | 0.0124 | 6.34% | 0.1964 | 0.208 | 0.191 | 3,160,365.00 |
Jul 26 2022 | 0.1956 | -0.0004 | -0.20% | 0.193 | 0.1977 | 0.187 | 2,374,674.00 |
Jul 25 2022 | 0.196 | -0.015 | -7.11% | 0.210 | 0.212 | 0.196 | 1,214,594.00 |
Jul 24 2022 | 0.211 | -0.001 | -0.47% | 0.213 | 0.216 | 0.208 | 3,140,624.00 |
Jul 23 2022 | 0.212 | 0.003 | 1.44% | 0.209 | 0.217 | 0.203 | 1,880,324.00 |
Jul 22 2022 | 0.209 | -0.006 | -2.79% | 0.214 | 0.223 | 0.206 | 1,620,168.00 |
Jul 21 2022 | 0.215 | 0.00 | 0.00% | 0.214 | 0.2195 | 0.201 | 3,016,111.00 |
Jul 20 2022 | 0.215 | -0.011 | -4.87% | 0.228 | 0.3474 | 0.210 | 4,589,298.00 |
Jul 19 2022 | 0.226 | 0.007 | 3.20% | 0.218 | 0.234 | 0.212 | 5,488,604.00 |
Jul 18 2022 | 0.219 | 0.0143 | 6.99% | 0.204 | 0.225 | 0.203 | 5,699,869.00 |
Jul 17 2022 | 0.2047 | -0.0093 | -4.35% | 0.213 | 0.2194 | 0.202 | 2,361,275.00 |
Jul 16 2022 | 0.214 | 0.005 | 2.39% | 0.207 | 0.222 | 0.204 | 3,825,729.00 |
Jul 15 2022 | 0.209 | -0.002 | -0.95% | 0.212 | 0.215 | 0.203 | 2,603,377.00 |
Jul 14 2022 | 0.211 | 0.003 | 1.44% | 0.211 | 0.213 | 0.198 | 2,214,985.00 |
Jul 13 2022 | 0.208 | -0.003 | -1.42% | 0.2048 | 0.2178 | 0.189 | 6,403,983.00 |
Jul 12 2022 | 0.211 | -0.018 | -7.86% | 0.225 | 0.2328 | 0.205 | 7,532,343.00 |
Jul 11 2022 | 0.229 | -0.034 | -12.93% | 0.263 | 0.265 | 0.223 | 3,584,301.00 |
Jul 10 2022 | 0.263 | -0.015 | -5.40% | 0.2698 | 0.2772 | 0.256 | 1,684,037.00 |
Jul 09 2022 | 0.278 | -0.014 | -4.79% | 0.290 | 0.3001 | 0.275 | 2,043,696.00 |