Market Cap CA$3.24T 0%
Volume 24h CA$100.07B
BTC % 50.52% 0.04%
ETH % 14.73% -0.06%
Coins 27.087 +3
Exchanges 885
Last update 1 Seconds ago
Origin Protocol OGN

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

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 CAD Capitalization CAD
May-11 2024 CA$0.19141 CA$0.191132 CA$0.195395 CA$0.193712 CA$8,074,171 CA$111,035,875
May-10 2024 CA$0.192712 CA$0.191088 CA$0.203701 CA$0.201253 CA$11,140,509 CA$111,791,378
May-09 2024 CA$0.201882 CA$0.192079 CA$0.201882 CA$0.194948 CA$9,714,482 CA$117,110,874
May-08 2024 CA$0.195824 CA$0.191637 CA$0.199828 CA$0.196267 CA$10,414,648 CA$113,596,525
May-07 2024 CA$0.195571 CA$0.195571 CA$0.203587 CA$0.200479 CA$10,125,874 CA$113,449,948
May-06 2024 CA$0.200664 CA$0.200582 CA$0.211509 CA$0.205561 CA$9,875,723 CA$116,404,249
May-05 2024 CA$0.205344 CA$0.198211 CA$0.207903 CA$0.202464 CA$8,769,509 CA$119,119,198
May-04 2024 CA$0.202391 CA$0.199604 CA$0.204737 CA$0.202388 CA$8,574,533 CA$117,405,836
May-03 2024 CA$0.2031 CA$0.191853 CA$0.203111 CA$0.194741 CA$10,705,172 CA$117,816,914
May-02 2024 CA$0.195533 CA$0.185916 CA$0.195954 CA$0.19007 CA$11,963,304 CA$113,427,435
May-01 2024 CA$0.18949 CA$0.180986 CA$0.191205 CA$0.191205 CA$15,247,586 CA$109,922,101
Apr-30 2024 CA$0.188937 CA$0.18158 CA$0.20154 CA$0.19942 CA$12,789,804 CA$109,601,160
Apr-29 2024 CA$0.201137 CA$0.194406 CA$0.205468 CA$0.205468 CA$13,506,087 CA$115,438,688
Apr-28 2024 CA$0.205033 CA$0.205033 CA$0.215244 CA$0.210417 CA$8,951,706 CA$117,520,813
Apr-27 2024 CA$0.209728 CA$0.204319 CA$0.211294 CA$0.211294 CA$11,402,933 CA$120,211,723

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 Canadian Dollar, analyzing 1584 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 = 1.36775 CAD.