Market Cap €2.20T -3.87%
Volume 24h €116.97B -2.44%
BTC % 50.49% -0.07%
ETH % 14.73% -0.81%
Coins 27.086 +28
Exchanges 885
Last update 37 Seconds ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Euro - EUR

€ EUR $ USD Ƀ BTC
JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar 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 EUR Capitalization EUR
May-10 2024 €0.130717 €0.129615 €0.138171 €0.13651 €7,556,649 €75,828,515
May-09 2024 €0.136937 €0.130288 €0.136937 €0.132234 €6,589,370 €79,436,749
May-08 2024 €0.132828 €0.129988 €0.135544 €0.133128 €7,064,295 €77,052,953
May-07 2024 €0.132657 €0.132657 €0.138093 €0.135986 €6,868,419 €76,953,529
May-06 2024 €0.136111 €0.136055 €0.143467 €0.139432 €6,698,740 €78,957,442
May-05 2024 €0.139286 €0.134447 €0.141021 €0.137332 €5,948,391 €80,799,003
May-04 2024 €0.137282 €0.135392 €0.138873 €0.137281 €5,816,138 €79,636,823
May-03 2024 €0.137763 €0.130135 €0.137771 €0.132093 €7,261,358 €79,915,658
May-02 2024 €0.13263 €0.126108 €0.132916 €0.128925 €8,114,754 €76,938,258
May-01 2024 €0.128532 €0.122763 €0.129695 €0.129695 €10,342,495 €74,560,577
Apr-30 2024 €0.128156 €0.123166 €0.136705 €0.135267 €8,675,372 €74,342,882
Apr-29 2024 €0.136432 €0.131866 €0.139369 €0.139369 €9,161,230 €78,302,499
Apr-28 2024 €0.139074 €0.139074 €0.146001 €0.142727 €6,071,976 €79,714,812
Apr-27 2024 €0.142259 €0.13859 €0.143321 €0.143321 €7,734,653 €81,540,066
Apr-26 2024 €0.143226 €0.142397 €0.147741 €0.147741 €9,514,972 €82,094,197

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 Euro, analyzing 1583 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 = 0.92775 EUR.