Market Cap ₱137.20T 0.63%
Volume 24h ₱4.06T
BTC % 50.55% 0.09%
ETH % 14.76% 0.2%
Coins 27.089 +3
Exchanges 885
Last update 1 minute ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Philippine Peso - PHP

₱ PHP $ 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 NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee 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 PHP Capitalization PHP
May-11 2024 ₱8.056 ₱8.044 ₱8.223 ₱8.153 ₱339,829,471 ₱4,673,329,701
May-10 2024 ₱8.110 ₱8.042 ₱8.573 ₱8.470 ₱468,886,941 ₱4,705,127,678
May-09 2024 ₱8.496 ₱8.084 ₱8.496 ₱8.205 ₱408,867,649 ₱4,929,017,105
May-08 2024 ₱8.241 ₱8.065 ₱8.410 ₱8.260 ₱438,336,544 ₱4,781,103,535
May-07 2024 ₱8.231 ₱8.231 ₱8.568 ₱8.437 ₱426,182,526 ₱4,774,934,347
May-06 2024 ₱8.445 ₱8.442 ₱8.902 ₱8.651 ₱415,654,025 ₱4,899,276,325
May-05 2024 ₱8.642 ₱8.342 ₱8.750 ₱8.521 ₱369,095,204 ₱5,013,544,370
May-04 2024 ₱8.518 ₱8.401 ₱8.617 ₱8.518 ₱360,888,949 ₱4,941,431,582
May-03 2024 ₱8.548 ₱8.074 ₱8.548 ₱8.196 ₱450,564,253 ₱4,958,733,230
May-02 2024 ₱8.229 ₱7.824 ₱8.247 ₱7.999 ₱503,517,108 ₱4,773,986,802
May-01 2024 ₱7.975 ₱7.617 ₱8.047 ₱8.047 ₱641,747,510 ₱4,626,452,662
Apr-30 2024 ₱7.952 ₱7.642 ₱8.482 ₱8.393 ₱538,303,230 ₱4,612,944,760
Apr-29 2024 ₱8.465 ₱8.182 ₱8.647 ₱8.647 ₱568,450,495 ₱4,858,637,355
Apr-28 2024 ₱8.629 ₱8.629 ₱9.059 ₱8.856 ₱376,763,571 ₱4,946,270,787
Apr-27 2024 ₱8.827 ₱8.599 ₱8.893 ₱8.893 ₱479,931,961 ₱5,059,527,057

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 Philippine Peso, 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 = 57.5665 PHP.