OGN Coin Values OGN
Mercato:
24h Vol:
Cryptocurrencies: 5725
Mercata: 82443
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
LYD
MAD
MAD
MDL
MDL
MGA
MGA
MKD
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TRY
TTD
TWD
TZS
TWD
UAH
TZS
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
WST
VND
ZAR
VUV
ZMW
WST
ZWL
ZAR
ZMW
ZWL
Mercato
24h Vol
5725
Cryptocurrencies52.88%
Bitcoin CondividereOrigin Protocol Crypto Coin Rank 60
Sito web
314,895,294 OGN
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Origin Protocol
Origin Protocol valuesUSD Prezzo $ 0.6941
$ 0.6941
Origin Protocol BTC Prezzo 0.00002029
0.00002029
Origin Protocol 24h Vol $ 61,589,717
$ 61,589,717
Origin Protocol Mercato $ 218,569,201
$ 218,569,201
24h Vol
1,800 BTC 1 H
-1.4 %
24 H
26.28 %
7 d
-30.35 %
Oggi Origin Protocol il prezzo in dollari USA è attualmente
0.6941
USD, e se convertito a Bitcoin è
0.00002029
BTC. Un totale di 6,389 monete sono attualmente in circolazione nel mercato. Origin Protocol i prezzi stanno attualmente subendo un cambiamento 26.28 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 0.616 M US dollars Origin Protocol è stato scambiato su Scambi crittografici. Ottenere Origin Protocol's progredire aggiungendolo al tuo preferite e creando un libero portafoglio se desideri.
Nome e cognome
Origin Protocol
Simbolo
OGN
Algoritmo
N/A
BTC Prezzo
0.00002029 BTC
BTC Mercato
6,389 BTC
BTC 24h Vol
1,800 BTC
Monete totali estratte
314,895,294 OGN
1h
-1.4 %
24h
26.28 %
7d
-30.35 %
Reddit
N/A
Sito web
N/A
Share Origin Protocol Price
OGN Grafici
Origin Protocol Prezzo Grafici
OGN Grafico dei prezzi alto / basso
Origin Protocol Prezzo Grafico dei prezzi alto / basso
Dati storici
Origin Protocol Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2020-01-09 | $0.0251800 | $0.2165000 | $0.2365000 | $0.0244700 |
| 2020-01-10 | $0.2165000 | $0.2013000 | $0.2506000 | $0.2013000 |
| 2020-01-11 | $0.2013000 | $0.1706000 | $0.1994000 | $0.1676000 |
| 2020-01-12 | $0.1706000 | $0.1667000 | $0.1778000 | $0.1590000 |
| 2020-01-13 | $0.1667000 | $0.1668000 | $0.1819000 | $0.1577000 |
| 2020-01-14 | $0.1668000 | $0.1452000 | $0.1842000 | $0.1438000 |
| 2020-01-15 | $0.1452000 | $0.1315000 | $0.1467000 | $0.1288000 |
| 2020-01-16 | $0.1315000 | $0.1183000 | $0.1547000 | $0.1090000 |
| 2020-01-17 | $0.1183000 | $0.1198000 | $0.1280000 | $0.1165000 |
| 2020-01-18 | $0.1198000 | $0.1282000 | $0.1286000 | $0.1191000 |
| 2020-01-19 | $0.1282000 | $0.1145000 | $0.1266000 | $0.1074000 |
| 2020-01-20 | $0.1145000 | $0.1096000 | $0.1141000 | $0.1073000 |
| 2020-01-21 | $0.1096000 | $0.1251000 | $0.1290000 | $0.1097000 |
| 2020-01-22 | $0.1251000 | $0.1300000 | $0.1475000 | $0.1232000 |
| 2020-01-23 | $0.1300000 | $0.1286000 | $0.1330000 | $0.1206000 |
| 2020-01-24 | $0.1286000 | $0.1212000 | $0.1342000 | $0.1166000 |
| 2020-01-25 | $0.1212000 | $0.1163000 | $0.1210000 | $0.1153000 |
| 2020-01-26 | $0.1163000 | $0.1166000 | $0.1227000 | $0.1148000 |
| 2020-01-27 | $0.1166000 | $0.1196000 | $0.1285000 | $0.1184000 |
| 2020-01-28 | $0.1196000 | $0.1115000 | $0.1265000 | $0.1109000 |
| 2020-01-29 | $0.1115000 | $0.1073000 | $0.1124000 | $0.1056000 |
| 2020-01-30 | $0.1073000 | $0.1102000 | $0.1116000 | $0.1035000 |
| 2020-01-31 | $0.1102000 | $0.1117000 | $0.1174000 | $0.1030000 |
| 2020-02-01 | $0.1117000 | $0.1115000 | $0.1152000 | $0.1076000 |
| 2020-02-02 | $0.1115000 | $0.1170000 | $0.1283000 | $0.1109000 |
| 2020-02-03 | $0.1170000 | $0.1140000 | $0.1240000 | $0.1111000 |
| 2020-02-04 | $0.1140000 | $0.1171000 | $0.1195000 | $0.1109000 |
| 2020-02-05 | $0.1171000 | $0.1210000 | $0.1239000 | $0.1110000 |
| 2020-02-06 | $0.1210000 | $0.2506000 | $0.2869000 | $0.1181000 |
| 2020-02-07 | $0.2506000 | $0.2178000 | $0.3224000 | $0.2100000 |
| 2020-02-08 | $0.2178000 | $0.3231000 | $0.3538000 | $0.2135000 |
| 2020-02-09 | $0.3231000 | $0.4394000 | $0.4605000 | $0.2821000 |
| 2020-02-10 | $0.4394000 | $0.3792000 | $0.4425000 | $0.3502000 |
| 2020-02-11 | $0.3792000 | $0.3491000 | $0.4013000 | $0.3228000 |
| 2020-02-12 | $0.3491000 | $0.3249000 | $0.4015000 | $0.3013000 |
| 2020-02-13 | $0.3249000 | $0.3286000 | $0.3459000 | $0.3045000 |
| 2020-02-14 | $0.3286000 | $0.2835000 | $0.3327000 | $0.2761000 |
| 2020-02-15 | $0.2835000 | $0.2779000 | $0.3638000 | $0.2683000 |
| 2020-02-16 | $0.2779000 | $0.2866000 | $0.3206000 | $0.2591000 |
| 2020-02-17 | $0.2866000 | $0.3203000 | $0.3473000 | $0.2748000 |
| 2020-02-18 | $0.3203000 | $0.3275000 | $0.3878000 | $0.3209000 |
| 2020-02-19 | $0.3275000 | $0.3066000 | $0.3215000 | $0.2950000 |
| 2020-02-20 | $0.3066000 | $0.2991000 | $0.3089000 | $0.2763000 |
| 2020-02-21 | $0.2991000 | $0.2880000 | $0.3095000 | $0.2830000 |
| 2020-02-22 | $0.2880000 | $0.2809000 | $0.2974000 | $0.2783000 |
| 2020-02-23 | $0.2809000 | $0.2894000 | $0.2992000 | $0.2721000 |
| 2020-02-24 | $0.2894000 | $0.2935000 | $0.3221000 | $0.2804000 |
| 2020-02-25 | $0.2935000 | $0.2586000 | $0.2837000 | $0.2550000 |
| 2020-02-26 | $0.2586000 | $0.2519000 | $0.2858000 | $0.2110000 |
| 2020-02-27 | $0.2519000 | $0.2728000 | $0.3088000 | $0.2338000 |
| 2020-02-28 | $0.2728000 | $0.3169000 | $0.3245000 | $0.2616000 |
| 2020-02-29 | $0.3169000 | $0.3172000 | $0.3447000 | $0.2895000 |
| 2020-03-01 | $0.3172000 | $0.3319000 | $0.3436000 | $0.3145000 |
| 2020-03-02 | $0.3319000 | $0.3274000 | $0.3523000 | $0.3167000 |
| 2020-03-03 | $0.3274000 | $0.3091000 | $0.3280000 | $0.3079000 |
| 2020-03-04 | $0.3091000 | $0.3671000 | $0.3760000 | $0.3009000 |
| 2020-03-05 | $0.3671000 | $0.3419000 | $0.3948000 | $0.3372000 |
| 2020-03-06 | $0.3419000 | $0.3802000 | $0.4071000 | $0.3399000 |
| 2020-03-07 | $0.3802000 | $0.4043000 | $0.4630000 | $0.3647000 |
| 2020-03-08 | $0.4043000 | $0.4716000 | $0.5076000 | $0.3376000 |
| 2020-03-09 | $0.4716000 | $0.4434000 | $0.5432000 | $0.4104000 |
| 2020-03-10 | $0.4434000 | $0.4495000 | $0.4934000 | $0.4151000 |
| 2020-03-11 | $0.4495000 | $0.4098000 | $0.4958000 | $0.3907000 |
| 2020-03-12 | $0.4098000 | $0.1838000 | $0.2536000 | $0.1770000 |
| 2020-03-13 | $0.1838000 | $0.2579000 | $0.2743000 | $0.1690000 |
| 2020-03-14 | $0.2579000 | $0.2264000 | $0.2565000 | $0.1986000 |
| 2020-03-15 | $0.2264000 | $0.2272000 | $0.2495000 | $0.2145000 |
| 2020-03-16 | $0.2272000 | $0.1853000 | $0.2140000 | $0.1742000 |
| 2020-03-17 | $0.1853000 | $0.2072000 | $0.2349000 | $0.1911000 |
| 2020-03-18 | $0.2072000 | $0.2057000 | $0.2194000 | $0.1975000 |
| 2020-03-19 | $0.2057000 | $0.2173000 | $0.2598000 | $0.2150000 |
| 2020-03-20 | $0.2173000 | $0.2071000 | $0.2392000 | $0.1979000 |
| 2020-03-21 | $0.2071000 | $0.2008000 | $0.2136000 | $0.1976000 |
| 2020-03-22 | $0.2008000 | $0.1712000 | $0.1954000 | $0.1691000 |
| 2020-03-23 | $0.1712000 | $0.1974000 | $0.2086000 | $0.1896000 |
| 2020-03-24 | $0.1974000 | $0.1975000 | $0.2174000 | $0.1967000 |
| 2020-03-25 | $0.1975000 | $0.2239000 | $0.2274000 | $0.1943000 |
| 2020-03-26 | $0.2239000 | $0.2263000 | $0.2426000 | $0.2149000 |
| 2020-03-27 | $0.2263000 | $0.2066000 | $0.2296000 | $0.1986000 |
| 2020-03-28 | $0.2066000 | $0.2032000 | $0.2093000 | $0.1970000 |
| 2020-03-29 | $0.2032000 | $0.1955000 | $0.2025000 | $0.1893000 |
| 2020-03-30 | $0.1955000 | $0.2079000 | $0.2205000 | $0.2062000 |
| 2020-03-31 | $0.2079000 | $0.2043000 | $0.2090000 | $0.1977000 |
| 2020-04-01 | $0.2043000 | $0.2119000 | $0.2261000 | $0.2096000 |
| 2020-04-02 | $0.2119000 | $0.2569000 | $0.2620000 | $0.2135000 |
| 2020-04-03 | $0.2569000 | $0.2452000 | $0.2829000 | $0.2399000 |
| 2020-04-04 | $0.2452000 | $0.2433000 | $0.2653000 | $0.2374000 |
| 2020-04-05 | $0.2433000 | $0.2292000 | $0.2455000 | $0.2277000 |
| 2020-04-06 | $0.2292000 | $0.2617000 | $0.2685000 | $0.2483000 |
| 2020-04-07 | $0.2617000 | $0.2622000 | $0.2827000 | $0.2489000 |
| 2020-04-08 | $0.2622000 | $0.2816000 | $0.2847000 | $0.2619000 |
| 2020-04-09 | $0.2816000 | $0.2541000 | $0.2806000 | $0.2311000 |
| 2020-04-10 | $0.2541000 | $0.2215000 | $0.2399000 | $0.2166000 |
| 2020-04-11 | $0.2215000 | $0.2168000 | $0.2314000 | $0.2152000 |
| 2020-04-12 | $0.2168000 | $0.2240000 | $0.2323000 | $0.2165000 |
| 2020-04-13 | $0.2240000 | $0.2377000 | $0.2416000 | $0.2173000 |
| 2020-04-14 | $0.2377000 | $0.2237000 | $0.2741000 | $0.2189000 |
| 2020-04-15 | $0.2237000 | $0.2117000 | $0.2191000 | $0.2106000 |
| 2020-04-16 | $0.2117000 | $0.2250000 | $0.2307000 | $0.2211000 |
| 2020-04-17 | $0.2250000 | $0.2228000 | $0.2269000 | $0.2189000 |
| 2020-04-18 | $0.2228000 | $0.2343000 | $0.2386000 | $0.2268000 |
| 2020-04-19 | $0.2343000 | $0.2298000 | $0.2361000 | $0.2247000 |
| 2020-04-20 | $0.2298000 | $0.2122000 | $0.2237000 | $0.2107000 |
| 2020-04-21 | $0.2122000 | $0.2123000 | $0.2157000 | $0.2081000 |
| 2020-04-22 | $0.2123000 | $0.2308000 | $0.2310000 | $0.2194000 |
| 2020-04-23 | $0.2308000 | $0.2240000 | $0.2436000 | $0.2225000 |
| 2020-04-24 | $0.2240000 | $0.2247000 | $0.2332000 | $0.2208000 |
| 2020-04-25 | $0.2247000 | $0.2304000 | $0.2384000 | $0.2222000 |
| 2020-04-26 | $0.2304000 | $0.2387000 | $0.2499000 | $0.2337000 |
| 2020-04-27 | $0.2387000 | $0.2313000 | $0.2458000 | $0.2264000 |
| 2020-04-28 | $0.2313000 | $0.2306000 | $0.2370000 | $0.2282000 |
| 2020-04-29 | $0.2306000 | $0.2363000 | $0.2619000 | $0.2231000 |
| 2020-04-30 | $0.2363000 | $0.2222000 | $0.2330000 | $0.2077000 |
| 2020-05-01 | $0.2222000 | $0.2304000 | $0.2428000 | $0.2226000 |
| 2020-05-02 | $0.2304000 | $0.2318000 | $0.2559000 | $0.2290000 |
| 2020-05-03 | $0.2318000 | $0.2249000 | $0.2305000 | $0.2194000 |
| 2020-05-04 | $0.2249000 | $0.2113000 | $0.2275000 | $0.2052000 |
| 2020-05-05 | $0.2113000 | $0.1968000 | $0.2162000 | $0.1947000 |
| 2020-05-06 | $0.1968000 | $0.1829000 | $0.2008000 | $0.1772000 |
| 2020-05-07 | $0.1829000 | $0.1733000 | $0.2029000 | $0.1610000 |
| 2020-05-08 | $0.1733000 | $0.1717000 | $0.1765000 | $0.1640000 |
| 2020-05-09 | $0.1717000 | $0.1777000 | $0.1846000 | $0.1643000 |
| 2020-05-10 | $0.1777000 | $0.1520000 | $0.1654000 | $0.1492000 |
| 2020-05-11 | $0.1520000 | $0.1480000 | $0.1573000 | $0.1422000 |
| 2020-05-12 | $0.1480000 | $0.1655000 | $0.1666000 | $0.1466000 |
| 2020-05-13 | $0.1655000 | $0.1686000 | $0.1946000 | $0.1665000 |
| 2020-05-14 | $0.1686000 | $0.1638000 | $0.1783000 | $0.1628000 |
| 2020-05-15 | $0.1638000 | $0.1604000 | $0.1727000 | $0.1537000 |
| 2020-05-16 | $0.1604000 | $0.1654000 | $0.1708000 | $0.1568000 |
| 2020-05-17 | $0.1654000 | $0.1661000 | $0.1836000 | $0.1644000 |
| 2020-05-18 | $0.1661000 | $0.1973000 | $0.2002000 | $0.1664000 |
| 2020-05-19 | $0.1973000 | $0.1982000 | $0.2086000 | $0.1827000 |
| 2020-05-20 | $0.1982000 | $0.1862000 | $0.1957000 | $0.1779000 |
| 2020-05-21 | $0.1862000 | $0.1738000 | $0.1797000 | $0.1686000 |
| 2020-05-22 | $0.1738000 | $0.1797000 | $0.1855000 | $0.1734000 |
| 2020-05-23 | $0.1797000 | $0.1882000 | $0.1970000 | $0.1773000 |
| 2020-05-24 | $0.1882000 | $0.1725000 | $0.1959000 | $0.1649000 |
| 2020-05-25 | $0.1725000 | $0.1870000 | $0.1958000 | $0.1762000 |
| 2020-05-26 | $0.1870000 | $0.1925000 | $0.1949000 | $0.1809000 |
| 2020-05-27 | $0.1925000 | $0.1899000 | $0.2027000 | $0.1804000 |
| 2020-05-28 | $0.1899000 | $0.1908000 | $0.2031000 | $0.1888000 |
| 2020-05-29 | $0.1908000 | $0.1900000 | $0.1920000 | $0.1841000 |
| 2020-05-30 | $0.1900000 | $0.1942000 | $0.2037000 | $0.1902000 |
| 2020-05-31 | $0.1942000 | $0.1920000 | $0.2078000 | $0.1890000 |
| 2020-06-01 | $0.1920000 | $0.1976000 | $0.2208000 | $0.1897000 |
| 2020-06-02 | $0.1976000 | $0.1967000 | $0.1993000 | $0.1839000 |
| 2020-06-03 | $0.1967000 | $0.2237000 | $0.2299000 | $0.1991000 |
| 2020-06-04 | $0.2237000 | $0.2142000 | $0.2273000 | $0.2096000 |
| 2020-06-05 | $0.2142000 | $0.2310000 | $0.2384000 | $0.2104000 |
| 2020-06-06 | $0.2310000 | $0.2326000 | $0.2465000 | $0.2286000 |
| 2020-06-07 | $0.2326000 | $0.2277000 | $0.2354000 | $0.2157000 |
| 2020-06-08 | $0.2277000 | $0.2416000 | $0.2519000 | $0.2281000 |
| 2020-06-09 | $0.2416000 | $0.2539000 | $0.2772000 | $0.2388000 |
| 2020-06-10 | $0.2539000 | $0.2613000 | $0.2765000 | $0.2434000 |
| 2020-06-11 | $0.2613000 | $0.2341000 | $0.2650000 | $0.2317000 |
| 2020-06-12 | $0.2341000 | $0.2436000 | $0.2554000 | $0.2347000 |
| 2020-06-13 | $0.2436000 | $0.2557000 | $0.2700000 | $0.2425000 |
| 2020-06-14 | $0.2557000 | $0.2379000 | $0.2593000 | $0.2323000 |
| 2020-06-15 | $0.2379000 | $0.2364000 | $0.2489000 | $0.2216000 |
| 2020-06-16 | $0.2364000 | $0.2405000 | $0.2501000 | $0.2299000 |
| 2020-06-17 | $0.2405000 | $0.2290000 | $0.2388000 | $0.2244000 |
| 2020-06-18 | $0.2290000 | $0.3778000 | $0.4924000 | $0.2251000 |
| 2020-06-19 | $0.3778000 | $0.3383000 | $0.4297000 | $0.3156000 |
| 2020-06-20 | $0.3383000 | $0.2980000 | $0.3440000 | $0.2972000 |
| 2020-06-21 | $0.2980000 | $0.3031000 | $0.3210000 | $0.2925000 |
| 2020-06-22 | $0.3031000 | $0.3077000 | $0.3286000 | $0.3058000 |
| 2020-06-23 | $0.3077000 | $0.3179000 | $0.3520000 | $0.3036000 |
| 2020-06-24 | $0.3179000 | $0.2967000 | $0.3133000 | $0.2938000 |
| 2020-06-25 | $0.2967000 | $0.2825000 | $0.2972000 | $0.2786000 |
| 2020-06-26 | $0.2825000 | $0.2744000 | $0.2812000 | $0.2660000 |
| 2020-06-27 | $0.2744000 | $0.2431000 | $0.2706000 | $0.2371000 |
| 2020-06-28 | $0.2431000 | $0.2576000 | $0.2670000 | $0.2395000 |
| 2020-06-29 | $0.2576000 | $0.2861000 | $0.3015000 | $0.2542000 |
| 2020-06-30 | $0.2861000 | $0.2658000 | $0.2950000 | $0.2612000 |
| 2020-07-01 | $0.2658000 | $0.2647000 | $0.2770000 | $0.2637000 |
| 2020-07-02 | $0.2647000 | $0.2518000 | $0.2660000 | $0.2491000 |
| 2020-07-03 | $0.2518000 | $0.2540000 | $0.2677000 | $0.2459000 |
| 2020-07-04 | $0.2540000 | $0.2848000 | $0.2961000 | $0.2533000 |
| 2020-07-05 | $0.2848000 | $0.2645000 | $0.2842000 | $0.2586000 |
| 2020-07-06 | $0.2645000 | $0.2739000 | $0.2914000 | $0.2678000 |
| 2020-07-07 | $0.2739000 | $0.2861000 | $0.2929000 | $0.2706000 |
| 2020-07-08 | $0.2861000 | $0.2908000 | $0.3151000 | $0.2863000 |
| 2020-07-09 | $0.2908000 | $0.3401000 | $0.3436000 | $0.2832000 |
| 2020-07-10 | $0.3401000 | $0.3127000 | $0.3433000 | $0.3073000 |
| 2020-07-11 | $0.3127000 | $0.3075000 | $0.3175000 | $0.3040000 |
| 2020-07-12 | $0.3075000 | $0.3161000 | $0.3303000 | $0.3075000 |
| 2020-07-13 | $0.3161000 | $0.2929000 | $0.3163000 | $0.2903000 |
| 2020-07-14 | $0.2929000 | $0.2952000 | $0.3005000 | $0.2881000 |
| 2020-07-15 | $0.2952000 | $0.2921000 | $0.3107000 | $0.2842000 |
| 2020-07-16 | $0.2921000 | $0.2996000 | $0.3086000 | $0.2778000 |
| 2020-07-17 | $0.2996000 | $0.3293000 | $0.3378000 | $0.2967000 |
| 2020-07-18 | $0.3293000 | $0.3206000 | $0.3431000 | $0.3113000 |
| 2020-07-19 | $0.3206000 | $0.4003000 | $0.4094000 | $0.3206000 |
| 2020-07-20 | $0.4003000 | $0.3614000 | $0.4363000 | $0.3481000 |
| 2020-07-21 | $0.3614000 | $0.3569000 | $0.3847000 | $0.3418000 |
| 2020-07-22 | $0.3569000 | $0.3623000 | $0.3957000 | $0.3512000 |
| 2020-07-23 | $0.3623000 | $0.3593000 | $0.3790000 | $0.3538000 |
| 2020-07-24 | $0.3593000 | $0.3392000 | $0.3634000 | $0.3349000 |
| 2020-07-25 | $0.3392000 | $0.3298000 | $0.3516000 | $0.3198000 |
| 2020-07-26 | $0.3298000 | $0.3172000 | $0.3388000 | $0.2909000 |
| 2020-07-27 | $0.3172000 | $0.3010000 | $0.3636000 | $0.2934000 |
| 2020-07-28 | $0.3010000 | $0.3222000 | $0.3264000 | $0.2898000 |
| 2020-07-29 | $0.3222000 | $0.3206000 | $0.3458000 | $0.3126000 |
| 2020-07-30 | $0.3206000 | $0.3285000 | $0.3399000 | $0.3190000 |
| 2020-07-31 | $0.3285000 | $0.3106000 | $0.3396000 | $0.3030000 |
| 2020-08-01 | $0.3106000 | $0.3089000 | $0.3324000 | $0.2990000 |
| 2020-08-02 | $0.3089000 | $0.3096000 | $0.3283000 | $0.2718000 |
| 2020-08-03 | $0.3096000 | $0.3192000 | $0.3237000 | $0.3015000 |
| 2020-08-04 | $0.3192000 | $0.3123000 | $0.3183000 | $0.3052000 |
| 2020-08-05 | $0.3123000 | $0.3039000 | $0.3291000 | $0.2970000 |
| 2020-08-06 | $0.3039000 | $0.3194000 | $0.3270000 | $0.3013000 |
| 2020-08-07 | $0.3194000 | $0.3388000 | $0.3408000 | $0.3148000 |
| 2020-08-08 | $0.3388000 | $0.3668000 | $0.3765000 | $0.3348000 |
| 2020-08-09 | $0.3668000 | $0.3866000 | $0.3963000 | $0.3551000 |
| 2020-08-10 | $0.3866000 | $0.4202000 | $0.4313000 | $0.3536000 |
| 2020-08-11 | $0.4202000 | $0.4162000 | $0.4345000 | $0.3611000 |
| 2020-08-12 | $0.4162000 | $0.5408000 | $0.5834000 | $0.3967000 |
| 2020-08-13 | $0.5408000 | $0.5039000 | $0.6538000 | $0.4837000 |
| 2020-08-14 | $0.5039000 | $0.4810000 | $0.5486000 | $0.4703000 |
| 2020-08-15 | $0.4810000 | $0.4715000 | $0.5119000 | $0.4533000 |
| 2020-08-16 | $0.4715000 | $0.5156000 | $0.5324000 | $0.4606000 |
| 2020-08-17 | $0.5156000 | $0.4907000 | $0.5321000 | $0.4681000 |
| 2020-08-18 | $0.4907000 | $0.4419000 | $0.4795000 | $0.4349000 |
| 2020-08-19 | $0.4419000 | $0.4027000 | $0.4478000 | $0.3826000 |
| 2020-08-20 | $0.4027000 | $0.4304000 | $0.4533000 | $0.3987000 |
| 2020-08-21 | $0.4304000 | $0.3869000 | $0.4629000 | $0.3829000 |
| 2020-08-22 | $0.3869000 | $0.4083000 | $0.4109000 | $0.3723000 |
| 2020-08-23 | $0.4083000 | $0.4271000 | $0.4380000 | $0.3935000 |
| 2020-08-24 | $0.4271000 | $0.4284000 | $0.4524000 | $0.4156000 |
| 2020-08-25 | $0.4284000 | $0.3931000 | $0.4191000 | $0.3720000 |
| 2020-08-26 | $0.3931000 | $0.4157000 | $0.4188000 | $0.3874000 |
| 2020-08-27 | $0.4157000 | $0.3805000 | $0.4127000 | $0.3694000 |
| 2020-08-28 | $0.3805000 | $0.4033000 | $0.4182000 | $0.3805000 |
| 2020-08-29 | $0.4033000 | $0.4031000 | $0.4051000 | $0.3861000 |
| 2020-08-30 | $0.4031000 | $0.4218000 | $0.4377000 | $0.3964000 |
| 2020-08-31 | $0.4218000 | $0.4125000 | $0.4429000 | $0.4008000 |
| 2020-09-01 | $0.4125000 | $0.4744000 | $0.4832000 | $0.4109000 |
| 2020-09-02 | $0.4744000 | $0.4311000 | $0.4908000 | $0.4258000 |
| 2020-09-03 | $0.4311000 | $0.3050000 | $0.3850000 | $0.2857000 |
| 2020-09-04 | $0.3050000 | $0.3036000 | $0.3242000 | $0.2830000 |
| 2020-09-05 | $0.3036000 | $0.2318000 | $0.3025000 | $0.2170000 |
| 2020-09-06 | $0.2318000 | $0.2719000 | $0.2755000 | $0.2224000 |
| 2020-09-07 | $0.2719000 | $0.2548000 | $0.2750000 | $0.2310000 |
| 2020-09-08 | $0.2548000 | $0.2311000 | $0.2579000 | $0.2244000 |
| 2020-09-09 | $0.2311000 | $0.2527000 | $0.2623000 | $0.2324000 |
| 2020-09-10 | $0.2527000 | $0.2606000 | $0.2683000 | $0.2498000 |
| 2020-09-11 | $0.2606000 | $0.2519000 | $0.2628000 | $0.2454000 |
| 2020-09-12 | $0.2519000 | $0.2622000 | $0.2692000 | $0.2502000 |
| 2020-09-13 | $0.2622000 | $0.2394000 | $0.2617000 | $0.2281000 |
| 2020-09-14 | $0.2394000 | $0.2483000 | $0.2501000 | $0.2389000 |
| 2020-09-15 | $0.2483000 | $0.2246000 | $0.2588000 | $0.2220000 |
| 2020-09-16 | $0.2246000 | $0.2251000 | $0.2302000 | $0.2153000 |
| 2020-09-17 | $0.2251000 | $0.2227000 | $0.2325000 | $0.2159000 |
| 2020-09-18 | $0.2227000 | $0.2144000 | $0.2326000 | $0.2095000 |
| 2020-09-19 | $0.2144000 | $0.2320000 | $0.2415000 | $0.2141000 |
| 2020-09-20 | $0.2320000 | $0.2216000 | $0.2359000 | $0.2136000 |
| 2020-09-21 | $0.2216000 | $0.1941000 | $0.2192000 | $0.1829000 |
| 2020-09-22 | $0.1941000 | $0.2109000 | $0.2189000 | $0.1897000 |
| 2020-09-23 | $0.2109000 | $0.1932000 | $0.2290000 | $0.1910000 |
| 2020-09-24 | $0.1932000 | $0.2111000 | $0.2143000 | $0.2004000 |
| 2020-09-25 | $0.2111000 | $0.2207000 | $0.2313000 | $0.2063000 |
| 2020-09-26 | $0.2207000 | $0.2263000 | $0.2360000 | $0.2194000 |
| 2020-09-27 | $0.2263000 | $0.2234000 | $0.2302000 | $0.2105000 |
| 2020-09-28 | $0.2234000 | $0.2147000 | $0.2217000 | $0.2125000 |
| 2020-09-29 | $0.2147000 | $0.2174000 | $0.2203000 | $0.2131000 |
| 2020-09-30 | $0.2174000 | $0.2350000 | $0.2381000 | $0.2138000 |
| 2020-10-01 | $0.2350000 | $0.2247000 | $0.2401000 | $0.2134000 |
| 2020-10-02 | $0.2247000 | $0.2050000 | $0.2274000 | $0.1960000 |
| 2020-10-03 | $0.2050000 | $0.1989000 | $0.2065000 | $0.1976000 |
| 2020-10-04 | $0.1989000 | $0.1984000 | $0.2025000 | $0.1930000 |
| 2020-10-05 | $0.1984000 | $0.2048000 | $0.2134000 | $0.1932000 |
| 2020-10-06 | $0.2048000 | $0.1733000 | $0.2034000 | $0.1721000 |
| 2020-10-07 | $0.1733000 | $0.1730000 | $0.1749000 | $0.1607000 |
| 2020-10-08 | $0.1730000 | $0.1773000 | $0.1807000 | $0.1653000 |
| 2020-10-09 | $0.1773000 | $0.1905000 | $0.1934000 | $0.1745000 |
| 2020-10-10 | $0.1905000 | $0.1862000 | $0.1980000 | $0.1861000 |
| 2020-10-11 | $0.1862000 | $0.1885000 | $0.1896000 | $0.1820000 |
| 2020-10-12 | $0.1885000 | $0.1841000 | $0.1935000 | $0.1826000 |
| 2020-10-13 | $0.1841000 | $0.1849000 | $0.1867000 | $0.1791000 |
| 2020-10-14 | $0.1849000 | $0.1813000 | $0.1879000 | $0.1806000 |
| 2020-10-15 | $0.1813000 | $0.1712000 | $0.1845000 | $0.1691000 |
| 2020-10-16 | $0.1712000 | $0.1660000 | $0.1695000 | $0.1626000 |
| 2020-10-18 | $0.1724000 | $0.1749000 | $0.1781000 | $0.1743000 |
| 2020-10-19 | $0.1749000 | $0.1748000 | $0.1749000 | $0.1748000 |
| 2020-10-20 | $0.1748000 | $0.1565000 | $0.1786000 | $0.1475000 |
| 2020-10-21 | $0.1565000 | $0.1564000 | $0.1565000 | $0.1564000 |
| 2020-10-22 | $0.1718000 | $0.1837000 | $0.1928000 | $0.1741000 |
| 2020-10-23 | $0.1837000 | $0.1831000 | $0.1837000 | $0.1831000 |
| 2020-10-24 | $0.1712000 | $0.1708000 | $0.1758000 | $0.1695000 |
| 2020-10-25 | $0.1708000 | $0.1706000 | $0.1708000 | $0.1706000 |
| 2020-10-28 | $0.1534000 | $0.1475000 | $0.1573000 | $0.1390000 |
| 2020-10-29 | $0.1475000 | $0.1422000 | $0.1525000 | $0.1416000 |
| 2020-10-30 | $0.1422000 | $0.1420000 | $0.1422000 | $0.1420000 |
| 2020-11-02 | $0.1384000 | $0.1314000 | $0.1437000 | $0.1314000 |
| 2020-11-03 | $0.1314000 | $0.1318000 | $0.1318000 | $0.1314000 |
| 2020-11-07 | $0.1321000 | $0.1232000 | $0.1358000 | $0.1161000 |
| 2020-11-08 | $0.1232000 | $0.1231000 | $0.1236000 | $0.1231000 |
| 2020-11-09 | $0.1250000 | $0.1333000 | $0.1349000 | $0.1207000 |
| 2020-11-10 | $0.1331000 | $0.1675000 | $0.2061000 | $0.1309000 |
| 2020-11-11 | $0.1675000 | $0.1579000 | $0.1995000 | $0.1558000 |
| 2020-11-12 | $0.1579000 | $0.1590000 | $0.1797000 | $0.1548000 |
| 2020-11-13 | $0.1593000 | $0.1780000 | $0.1859000 | $0.1584000 |
| 2020-11-14 | $0.1780000 | $0.1730000 | $0.1954000 | $0.1677000 |
| 2020-11-15 | $0.1728000 | $0.1644000 | $0.1762000 | $0.1613000 |
| 2020-11-16 | $0.1643000 | $0.1752000 | $0.1914000 | $0.1677000 |
| 2020-11-17 | $0.1751000 | $0.1599000 | $0.1910000 | $0.1562000 |
| 2020-11-18 | $0.1598000 | $0.1487000 | $0.1617000 | $0.1412000 |
| 2020-11-19 | $0.1487000 | $0.1375000 | $0.1523000 | $0.1359000 |
| 2020-11-20 | $0.1374000 | $0.1406000 | $0.1486000 | $0.1382000 |
| 2020-11-21 | $0.1408000 | $0.1521000 | $0.1586000 | $0.1395000 |
| 2020-11-22 | $0.1521000 | $0.1443000 | $0.1548000 | $0.1418000 |
| 2020-11-23 | $0.1445000 | $0.1513000 | $0.1533000 | $0.1439000 |
| 2020-11-24 | $0.1513000 | $0.1629000 | $0.1796000 | $0.1509000 |
| 2020-11-25 | $0.1632000 | $0.1686000 | $0.1925000 | $0.1585000 |
| 2020-11-26 | $0.1682000 | $0.1497000 | $0.1702000 | $0.1451000 |
| 2020-11-27 | $0.1505000 | $0.1507000 | $0.1555000 | $0.1471000 |
| 2020-11-28 | $0.1507000 | $0.1509000 | $0.1511000 | $0.1507000 |
| 2020-11-30 | $0.1501000 | $0.1506000 | $0.1640000 | $0.1478000 |
| 2020-12-01 | $0.1506000 | $0.1495000 | $0.1640000 | $0.1433000 |
| 2020-12-02 | $0.1488000 | $0.1590000 | $0.1627000 | $0.1521000 |
| 2020-12-03 | $0.1592000 | $0.1596000 | $0.1654000 | $0.1570000 |
| 2020-12-04 | $0.1595000 | $0.1488000 | $0.1574000 | $0.1473000 |
| 2020-12-05 | $0.1482000 | $0.1548000 | $0.1590000 | $0.1506000 |
| 2020-12-06 | $0.1550000 | $0.1503000 | $0.1566000 | $0.1485000 |
| 2020-12-07 | $0.1506000 | $0.1559000 | $0.1567000 | $0.1488000 |
| 2020-12-08 | $0.1559000 | $0.1559000 | $0.1559000 | $0.1559000 |
Mercata
Origin Protocol Crypto Market
| Paio | Scambio |
|---|---|
| OGN/USDT | biki |
| OGN/USDT | bilaxy |
| OGN/BNB | binance |
| OGN/BTC | binance |
| OGN/USDT | binance |
| OGN/BTC | bittrex |
| OGN/ETH | bittrex |
| OGN/USDT | bitz |
| OGN/USDT | bkex |
| OGN/USD | blockchaincom |
| OGN/USDT | blockchaincom |
| OGN/KRW | coinone |
| OGN/USDT | fatbtc |
| OGN/KRW | gopax |
| OGN/BTC | huobikorea |
| OGN/HT | huobikorea |
| OGN/USDT | huobikorea |
| OGN/BTC | huobipro |
| OGN/HT | huobipro |
| OGN/USDT | huobipro |
| OGN/WETH | uniswapv2 |
| OGN/BTC | upbit |
Origin Protocol News
Monete correlate
Ricevi la newsletter di Crypto
Leggi la dichiarazione di non responsabilità : Tutti i contenuti forniti nel nostro sito Web, i siti con collegamento ipertestuale, le applicazioni associate, i forum, i blog, gli account dei social media e altre piattaforme ("Sito") sono solo per le vostre informazioni generali, procurati da fonti di terze parti. Non rilasciamo alcuna garanzia di alcun tipo in relazione al nostro contenuto, incluso ma non limitato a accuratezza e aggiornamento. Nessuna parte del contenuto che forniamo costituisce consulenza finanziaria, consulenza legale o qualsiasi altra forma di consulenza intesa per la vostra specifica dipendenza per qualsiasi scopo. Qualsiasi uso o affidamento sui nostri contenuti è esclusivamente a proprio rischio e discrezione. Devi condurre la tua ricerca, rivedere, analizzare e verificare i nostri contenuti prima di fare affidamento su di essi. Il trading è un'attività altamente rischiosa che può portare a perdite importanti, pertanto si prega di consultare il proprio consulente finanziario prima di prendere qualsiasi decisione. Nessun contenuto sul nostro sito è pensato per essere una sollecitazione o un'offerta