Market Cap AU$3.67T 1.28%
Volume 24h AU$218.27B 51.44%
BTC % 51.21% 1.03%
ETH % 14.61% -0.89%
Coins 27.106 +17
Exchanges 885
Last update 1 minute ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Australian Dollar - AUD

AU$ AUD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h AUD Capitalization AUD
May-12 2024 AU$0.207062 AU$0.206887 AU$0.212065 AU$0.211472 AU$7,875,539 AU$120,115,449
May-11 2024 AU$0.211783 AU$0.211476 AU$0.216193 AU$0.21433 AU$8,933,566 AU$122,854,265
May-10 2024 AU$0.213224 AU$0.211427 AU$0.225383 AU$0.222674 AU$12,326,278 AU$123,690,182
May-09 2024 AU$0.22337 AU$0.212524 AU$0.22337 AU$0.215698 AU$10,748,468 AU$129,575,872
May-08 2024 AU$0.216667 AU$0.212035 AU$0.221098 AU$0.217157 AU$11,523,157 AU$125,687,464
May-07 2024 AU$0.216388 AU$0.216388 AU$0.225256 AU$0.221818 AU$11,203,648 AU$125,525,286
May-06 2024 AU$0.222023 AU$0.221931 AU$0.234022 AU$0.22744 AU$10,926,871 AU$128,794,035
May-05 2024 AU$0.227201 AU$0.219308 AU$0.230031 AU$0.224014 AU$9,702,915 AU$131,797,957
May-04 2024 AU$0.223933 AU$0.220849 AU$0.226528 AU$0.22393 AU$9,487,186 AU$129,902,229
May-03 2024 AU$0.224717 AU$0.212274 AU$0.22473 AU$0.215469 AU$11,844,604 AU$130,357,061
May-02 2024 AU$0.216345 AU$0.205705 AU$0.216811 AU$0.210301 AU$13,236,649 AU$125,500,377
May-01 2024 AU$0.209659 AU$0.200249 AU$0.211557 AU$0.211557 AU$16,870,502 AU$121,621,943
Apr-30 2024 AU$0.209047 AU$0.200907 AU$0.222991 AU$0.220646 AU$14,151,120 AU$121,266,843
Apr-29 2024 AU$0.222546 AU$0.215098 AU$0.227337 AU$0.227337 AU$14,943,642 AU$127,725,703
Apr-28 2024 AU$0.226856 AU$0.226856 AU$0.238154 AU$0.232814 AU$9,904,504 AU$130,029,444

Historical and market price analysis of Origin Protocol (OGN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Australian Dollar, analyzing 1585 days, from day 01-10-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1.51333 AUD.