Market Cap NZ$3.95T 0.03%
Volume 24h NZ$120.46B
BTC % 50.56% 0.15%
ETH % 14.75% 0%
Coins 27.087 +2
Exchanges 885
Last update 2 Minutes ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ 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 KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty 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 NZD Capitalization NZD
May-11 2024 NZ$0.232487 NZ$0.232149 NZ$0.237328 NZ$0.235282 NZ$9,806,893 NZ$134,864,243
May-10 2024 NZ$0.234069 NZ$0.232095 NZ$0.247416 NZ$0.244442 NZ$13,531,269 NZ$135,781,878
May-09 2024 NZ$0.245207 NZ$0.2333 NZ$0.245207 NZ$0.236784 NZ$11,799,216 NZ$142,242,941
May-08 2024 NZ$0.237848 NZ$0.232763 NZ$0.242712 NZ$0.238386 NZ$12,649,637 NZ$137,974,410
May-07 2024 NZ$0.237541 NZ$0.237541 NZ$0.247277 NZ$0.243503 NZ$12,298,893 NZ$137,796,378
May-06 2024 NZ$0.243727 NZ$0.243627 NZ$0.2569 NZ$0.249674 NZ$11,995,059 NZ$141,384,673
May-05 2024 NZ$0.249412 NZ$0.240747 NZ$0.252519 NZ$0.245913 NZ$10,651,452 NZ$144,682,252
May-04 2024 NZ$0.245824 NZ$0.242439 NZ$0.248673 NZ$0.245821 NZ$10,414,633 NZ$142,601,201
May-03 2024 NZ$0.246685 NZ$0.233025 NZ$0.246699 NZ$0.236533 NZ$13,002,508 NZ$143,100,497
May-02 2024 NZ$0.237494 NZ$0.225814 NZ$0.238006 NZ$0.230859 NZ$14,530,636 NZ$137,769,033
May-01 2024 NZ$0.230155 NZ$0.219825 NZ$0.232238 NZ$0.232238 NZ$18,519,727 NZ$133,511,452
Apr-30 2024 NZ$0.229483 NZ$0.220547 NZ$0.24479 NZ$0.242216 NZ$15,534,504 NZ$133,121,637
Apr-29 2024 NZ$0.244301 NZ$0.236126 NZ$0.249561 NZ$0.249561 NZ$16,404,502 NZ$140,211,902
Apr-28 2024 NZ$0.249033 NZ$0.249033 NZ$0.261435 NZ$0.255573 NZ$10,872,747 NZ$142,740,852
Apr-27 2024 NZ$0.254735 NZ$0.248167 NZ$0.256638 NZ$0.256638 NZ$13,850,009 NZ$146,009,233

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 New Zealand 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 = 1.66127 NZD.