Market Cap ₩3,350.74T 2.07%
Volume 24h ₩172.90T -0.4%
BTC % 50.57% 0.29%
ETH % 14.82% -0.94%
Coins 27.071 +27
Exchanges 885
Last update 2 Minutes ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ 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 IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel 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 KRW Capitalization KRW
May-09 2024 ₩201.56 ₩191.78 ₩201.56 ₩194.64 ₩9,699,341,383 ₩116,928,350,016
May-08 2024 ₩195.51 ₩191.33 ₩199.51 ₩195.96 ₩10,398,415,710 ₩113,419,478,097
May-07 2024 ₩195.26 ₩195.26 ₩203.26 ₩200.16 ₩10,110,092,655 ₩113,273,129,868
May-06 2024 ₩200.35 ₩200.26 ₩211.18 ₩205.24 ₩9,860,330,832 ₩116,222,825,928
May-05 2024 ₩205.02 ₩197.90 ₩207.57 ₩202.14 ₩8,755,841,634 ₩118,933,543,633
May-04 2024 ₩202.07 ₩199.29 ₩204.41 ₩202.07 ₩8,561,169,174 ₩117,222,851,783
May-03 2024 ₩202.78 ₩191.55 ₩202.79 ₩194.43 ₩10,688,486,894 ₩117,633,289,227
May-02 2024 ₩195.22 ₩185.62 ₩195.64 ₩189.77 ₩11,944,658,211 ₩113,250,651,782
May-01 2024 ₩189.19 ₩180.70 ₩190.90 ₩190.90 ₩15,223,821,673 ₩109,750,780,874
Apr-30 2024 ₩188.64 ₩181.29 ₩201.22 ₩199.10 ₩12,769,870,168 ₩109,430,340,368
Apr-29 2024 ₩200.82 ₩194.10 ₩205.14 ₩205.14 ₩13,485,037,094 ₩115,258,770,089
Apr-28 2024 ₩204.71 ₩204.71 ₩214.90 ₩210.08 ₩8,937,754,073 ₩117,337,649,582
Apr-27 2024 ₩209.40 ₩204.00 ₩210.96 ₩210.96 ₩11,385,160,802 ₩120,024,365,500
Apr-26 2024 ₩210.82 ₩209.60 ₩217.47 ₩217.47 ₩14,005,733,372 ₩120,840,027,693
Apr-25 2024 ₩216.86 ₩208.07 ₩223.24 ₩215.05 ₩19,521,357,659 ₩124,295,360,911

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 Korean Won, 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 = 1365.61828 KRW.