Market Cap R$12.12T -0.84%
Volume 24h R$449.32B 11.84%
BTC % 51.05% 1.05%
ETH % 14.69% -0.27%
Coins 27.089 +2
Exchanges 885
Last update 2 Minutes ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka 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 BRL Capitalization BRL
May-12 2024 R$0.704169 R$0.703572 R$0.721182 R$0.719166 R$26,782,808 R$408,483,647
May-11 2024 R$0.720225 R$0.71918 R$0.735221 R$0.728886 R$30,380,902 R$417,797,697
May-10 2024 R$0.725125 R$0.719012 R$0.766473 R$0.757261 R$41,918,695 R$420,640,450
May-09 2024 R$0.75963 R$0.722743 R$0.75963 R$0.733538 R$36,552,945 R$440,656,261
May-08 2024 R$0.736834 R$0.721081 R$0.751901 R$0.7385 R$39,187,477 R$427,432,724
May-07 2024 R$0.735884 R$0.735884 R$0.766043 R$0.754351 R$38,100,902 R$426,881,196
May-06 2024 R$0.755046 R$0.754736 R$0.795854 R$0.77347 R$37,159,650 R$437,997,423
May-05 2024 R$0.772657 R$0.745814 R$0.782283 R$0.761818 R$32,997,271 R$448,213,035
May-04 2024 R$0.761543 R$0.751055 R$0.770369 R$0.761533 R$32,263,628 R$441,766,121
May-03 2024 R$0.76421 R$0.721894 R$0.764252 R$0.732759 R$40,280,639 R$443,312,896
May-02 2024 R$0.735738 R$0.699554 R$0.737321 R$0.715184 R$45,014,647 R$426,796,485
May-01 2024 R$0.713 R$0.681001 R$0.719455 R$0.719455 R$57,372,505 R$413,606,869
Apr-30 2024 R$0.710919 R$0.683237 R$0.75834 R$0.750365 R$48,124,542 R$412,399,257
Apr-29 2024 R$0.756825 R$0.731498 R$0.773121 R$0.773121 R$50,819,720 R$434,364,281
Apr-28 2024 R$0.771484 R$0.771484 R$0.809905 R$0.791744 R$33,682,826 R$442,198,748

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 Brazilian Real, 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 = 5.14647 BRL.