Market Cap £1.94T 2.09%
Volume 24h £103.82B 44.95%
BTC % 50.99% 0.9%
ETH % 14.62% -0.95%
Coins 27.104 +17
Exchanges 885
Last update 1 minute ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
British Pound Sterling - GBP

£ GBP $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen 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 GBP Capitalization GBP
May-12 2024 £0.108933 £0.108841 £0.111565 £0.111253 £4,143,254 £63,191,713
May-11 2024 £0.111417 £0.111255 £0.113737 £0.112757 £4,699,873 £64,632,580
May-10 2024 £0.112175 £0.111229 £0.118572 £0.117147 £6,484,750 £65,072,349
May-09 2024 £0.117513 £0.111807 £0.117513 £0.113477 £5,654,677 £68,168,761
May-08 2024 £0.113987 £0.11155 £0.116317 £0.114244 £6,062,235 £66,123,102
May-07 2024 £0.113839 £0.113839 £0.118505 £0.116696 £5,894,144 £66,037,782
May-06 2024 £0.116804 £0.116756 £0.123117 £0.119654 £5,748,533 £67,757,443
May-05 2024 £0.119528 £0.115376 £0.121017 £0.117851 £5,104,621 £69,337,781
May-04 2024 £0.117809 £0.116187 £0.119174 £0.117807 £4,991,127 £68,340,454
May-03 2024 £0.118221 £0.111675 £0.118228 £0.113356 £6,231,345 £68,579,738
May-02 2024 £0.113817 £0.108219 £0.114062 £0.110637 £6,963,688 £66,024,677
May-01 2024 £0.1103 £0.105349 £0.111298 £0.111298 £8,875,427 £63,984,267
Apr-30 2024 £0.109977 £0.105695 £0.117314 £0.11608 £7,444,783 £63,797,451
Apr-29 2024 £0.117079 £0.113161 £0.1196 £0.1196 £7,861,723 £67,195,402
Apr-28 2024 £0.119347 £0.119347 £0.125291 £0.122481 £5,210,675 £68,407,381

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 British Pound Sterling, 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 = 0.79615 GBP.