OGNUSD

OriginToken Historical Data

Name Symbol Market Market Cap ($) Algorithm
OriginToken OGNUSD Crypto 251,857,802 Not Mineable
  Change % Change Current Price Bid Offer
0.039 5.12% 0.800 0.799 0.801
Open High Low Prev. Close 52 Week Range
0.759 0.821 0.752 0.761 0.070224 - 3.36
Exchange Time Size Trade Price Currency
GDAX 16:27:44 18.84 0.800 USD
Price x Volume Volume Base Symbol Related Pairs
1,267,887.41 1,606,821.31 OGN OGNEUR OGNGBP OGNBTC

OGNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.7650.8590.7512,788,592.830.0354.58%
1 Month0.6630.9600.5636,283,781.170.13720.66%
3 Months1.451.670.4567,546,392.51-0.650-44.83%
6 Months0.2295083.360.2128027,975,787.200.570492248.57%
1 Year0.3183133.360.0702246,312,586.290.481687151.33%
3 Years0.0008153.360.0000356,611,740.240.79918598,063.12%
5 Years0.0008153.360.0000356,611,740.240.79918598,063.12%

OGNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.764 -0.027 -3.41% 0.787 0.802 0.751 1,420,990.00
Aug 02 2021 0.791 0.009 1.15% 0.785 0.819 0.764 1,470,792.00
Aug 01 2021 0.782 -0.029 -3.58% 0.794 0.859 0.769 3,408,866.00
Jul 31 2021 0.811 0.020 2.53% 0.782 0.833 0.777 2,987,101.00
Jul 30 2021 0.791 0.009 1.15% 0.781 0.810 0.753 3,235,153.00
Jul 29 2021 0.782 0.003 0.39% 0.771 0.832 0.752 2,697,161.00
Jul 28 2021 0.779 0.018 2.37% 0.765 0.810 0.754 4,300,083.00
Jul 27 2021 0.761 0.016 2.15% 0.743 0.804 0.716 4,004,375.00
Jul 26 2021 0.745 -0.058 -7.22% 0.791 0.850 0.725 6,457,501.00
Jul 25 2021 0.803 0.024 3.08% 0.788 0.856 0.738 7,803,757.00
Jul 24 2021 0.779 0.020 2.64% 0.746 0.849 0.738 10,386,975.00
Jul 23 2021 0.759 0.074 10.80% 0.682 0.770 0.668 5,462,831.00
Jul 22 2021 0.685 0.025 3.79% 0.652 0.719 0.641 3,169,335.00
Jul 21 2021 0.660 0.067 11.30% 0.593 0.685 0.571 4,960,777.00
Jul 20 2021 0.593 -0.066 -10.02% 0.644 0.665 0.563 4,542,459.00
Jul 19 2021 0.659 -0.053 -7.44% 0.703 0.712 0.635 1,943,534.00
Jul 18 2021 0.712 -0.001 -0.14% 0.721 0.767 0.693 2,855,783.00
Jul 17 2021 0.713 -0.037 -4.93% 0.748 0.780 0.704 7,407,601.00
Jul 16 2021 0.750 -0.170 -18.48% 0.908 0.919 0.744 8,450,606.00
Jul 15 2021 0.920 0.111 13.72% 0.809 0.960 0.797 21,957,044.00
Jul 14 2021 0.809 0.082 11.28% 0.741 0.852 0.668 12,962,558.00
Jul 13 2021 0.727 0.026 3.71% 0.694 0.742 0.674 5,451,231.00
Jul 12 2021 0.701 -0.057 -7.52% 0.742 0.767 0.682 4,875,451.00
Jul 11 2021 0.758 -0.023 -2.94% 0.782 0.800 0.735 6,543,227.00
Jul 10 2021 0.781 0.105 15.53% 0.680 0.788 0.660 11,780,910.00
Jul 09 2021 0.676 0.017 2.58% 0.653 0.684 0.614 4,944,469.00
Jul 08 2021 0.659 -0.085 -11.42% 0.672 0.798 0.639 6,838,420.00
Jul 07 2021 0.744 0.082 12.39% 0.663 0.827 0.658 13,626,870.00
Jul 06 2021 0.662 0.019 2.95% 0.639 0.683 0.638 2,552,763.00
Jul 05 2021 0.643 -0.031 -4.60% 0.672 0.732 0.623 3,263,787.00
Jul 04 2021 0.674 0.020 3.06% 0.657 0.697 0.635 2,121,397.00
Jul 03 2021 0.654 0.011 1.71% 0.645 0.675 0.626 1,383,716.00
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.