Market Cap ₽220.00T 0.21%
Volume 24h ₽8.81T 21.91%
BTC % 50.93% 0.84%
ETH % 14.75% -0.13%
Coins 27.093 +6
Exchanges 885
Last update 3 Minutes ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Russian Ruble - RUB

₽ RUB $ 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 PHP ₱ - Philippine Peso 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 RUB Capitalization RUB
May-12 2024 ₽12.62 ₽12.61 ₽12.92 ₽12.89 ₽480,084,154 ₽7,322,104,706
May-11 2024 ₽12.91 ₽12.89 ₽13.17 ₽13.06 ₽544,580,291 ₽7,489,059,860
May-10 2024 ₽12.99 ₽12.88 ₽13.73 ₽13.57 ₽751,396,240 ₽7,540,016,450
May-09 2024 ₽13.61 ₽12.95 ₽13.61 ₽13.14 ₽655,214,696 ₽7,898,801,606
May-08 2024 ₽13.20 ₽12.92 ₽13.47 ₽13.23 ₽702,438,910 ₽7,661,768,558
May-07 2024 ₽13.19 ₽13.19 ₽13.73 ₽13.52 ₽682,961,968 ₽7,651,882,371
May-06 2024 ₽13.53 ₽13.52 ₽14.26 ₽13.86 ₽666,089,935 ₽7,851,141,694
May-05 2024 ₽13.84 ₽13.36 ₽14.02 ₽13.65 ₽591,478,935 ₽8,034,257,435
May-04 2024 ₽13.65 ₽13.46 ₽13.80 ₽13.65 ₽578,328,325 ₽7,918,695,935
May-03 2024 ₽13.69 ₽12.94 ₽13.69 ₽13.13 ₽722,033,942 ₽7,946,422,007
May-02 2024 ₽13.18 ₽12.53 ₽13.21 ₽12.81 ₽806,891,446 ₽7,650,363,920
May-01 2024 ₽12.78 ₽12.20 ₽12.89 ₽12.89 ₽1,028,407,115 ₽7,413,938,913
Apr-30 2024 ₽12.74 ₽12.24 ₽13.59 ₽13.45 ₽862,636,572 ₽7,392,292,358
Apr-29 2024 ₽13.56 ₽13.11 ₽13.85 ₽13.85 ₽910,947,881 ₽7,786,017,319
Apr-28 2024 ₽13.82 ₽13.82 ₽14.51 ₽14.19 ₽603,767,574 ₽7,926,450,812

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 Russian Ruble, 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 = 92.25092 RUB.