Market Cap Rp39,464.32T 2.53%
Volume 24h Rp2,065.80T -0.83%
BTC % 50.57% 0.23%
ETH % 14.85% -0.8%
Coins 27.058 +16
Exchanges 885
Last update 1 minute ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee 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 IDR Capitalization IDR
May-09 2024 Rp2,363.78 Rp2,249.00 Rp2,363.78 Rp2,282.59 Rp113,743,879,019 Rp1,371,215,175,638
May-08 2024 Rp2,292.85 Rp2,243.82 Rp2,339.73 Rp2,298.03 Rp121,941,902,214 Rp1,330,066,742,229
May-07 2024 Rp2,289.89 Rp2,289.89 Rp2,383.73 Rp2,347.35 Rp118,560,746,586 Rp1,328,350,521,032
May-06 2024 Rp2,349.52 Rp2,348.55 Rp2,476.50 Rp2,406.85 Rp115,631,797,351 Rp1,362,941,516,289
May-05 2024 Rp2,404.32 Rp2,320.79 Rp2,434.27 Rp2,370.59 Rp102,679,486,385 Rp1,394,730,019,707
May-04 2024 Rp2,369.73 Rp2,337.10 Rp2,397.20 Rp2,369.70 Rp100,396,568,423 Rp1,374,668,788,830
May-03 2024 Rp2,378.03 Rp2,246.35 Rp2,378.16 Rp2,280.16 Rp125,343,558,097 Rp1,379,481,976,155
May-02 2024 Rp2,289.43 Rp2,176.84 Rp2,294.36 Rp2,225.47 Rp140,074,640,621 Rp1,328,086,921,204
May-01 2024 Rp2,218.68 Rp2,119.11 Rp2,238.76 Rp2,238.76 Rp178,529,290,000 Rp1,287,044,042,370
Apr-30 2024 Rp2,212.20 Rp2,126.07 Rp2,359.77 Rp2,334.95 Rp149,751,875,939 Rp1,283,286,246,382
Apr-29 2024 Rp2,355.05 Rp2,276.24 Rp2,405.76 Rp2,405.76 Rp158,138,616,553 Rp1,351,636,063,020
Apr-28 2024 Rp2,400.67 Rp2,400.67 Rp2,520.23 Rp2,463.71 Rp104,812,767,981 Rp1,376,015,019,105
Apr-27 2024 Rp2,455.64 Rp2,392.31 Rp2,473.98 Rp2,473.98 Rp133,513,431,656 Rp1,407,522,054,302
Apr-26 2024 Rp2,472.32 Rp2,458.02 Rp2,550.27 Rp2,550.27 Rp164,244,805,839 Rp1,417,087,299,831
Apr-25 2024 Rp2,543.21 Rp2,440.11 Rp2,617.94 Rp2,521.98 Rp228,926,362,748 Rp1,457,607,886,539

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 Indonesian Rupiah, analyzing 1582 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 = 16014.5637 IDR.