1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. OriginToken (OGNUSD)
  6. Historical

OGNUSD

OriginToken Historical Data

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
Price x Volume Volume Base Symbol Related Pairs
461,472.94 1,989,666.99 OGN OGNEUR OGNGBP OGNBTC

OGNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.2130.2420.21142,330,139.660.0157.04%
1 Month0.2110.34740.1873,420,426.440.0178.06%
3 Months0.21670.4200.1775,555,360.720.01135.21%
6 Months0.4070.85150.1489,931,355.81-0.179-43.98%
1 Year0.9011.500.1487,990,196.76-0.673-74.69%
3 Years0.1901753.360.0702247,583,111.670.03782519.89%
5 Years0.0008153.360.0000357,087,581.600.22718527,876.49%

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
See More Historical Prices »


Your Recent History
COIN
OGNUSD
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.

Log in to InvestorsHub
Register Now