Market Cap S$3.20T -2.22%
Volume 24h S$192.02B 6.63%
BTC % 50.5% -0.07%
ETH % 14.7% -1.56%
Coins 27.084 +35
Exchanges 885
Last update 37 Seconds ago
Origin Protocol OGN

Origin Protocol (OGN) Historical Price, Volume and Market Data by Date
Singapore Dollar - SGD

S$ SGD $ 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 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 SGD Capitalization SGD
May-09 2024 S$0.199927 S$0.190218 S$0.199927 S$0.193059 S$9,620,373 S$115,976,369
May-08 2024 S$0.193927 S$0.189781 S$0.197893 S$0.194366 S$10,313,756 S$112,496,065
May-07 2024 S$0.193677 S$0.193677 S$0.201614 S$0.198537 S$10,027,781 S$112,350,908
May-06 2024 S$0.19872 S$0.198639 S$0.20946 S$0.203569 S$9,780,052 S$115,276,589
May-05 2024 S$0.203355 S$0.196291 S$0.205889 S$0.200503 S$8,684,555 S$117,965,238
May-04 2024 S$0.20043 S$0.19767 S$0.202753 S$0.200428 S$8,491,468 S$116,268,473
May-03 2024 S$0.201132 S$0.189995 S$0.201143 S$0.192854 S$10,601,466 S$116,675,569
May-02 2024 S$0.193638 S$0.184115 S$0.194055 S$0.188229 S$11,847,410 S$112,328,613
May-01 2024 S$0.187654 S$0.179232 S$0.189353 S$0.189353 S$15,099,876 S$108,857,237
Apr-30 2024 S$0.187106 S$0.179821 S$0.199587 S$0.197488 S$12,665,903 S$108,539,405
Apr-29 2024 S$0.199189 S$0.192523 S$0.203477 S$0.203477 S$13,375,248 S$114,320,382
Apr-28 2024 S$0.203047 S$0.203047 S$0.213159 S$0.208379 S$8,864,987 S$116,382,337
Apr-27 2024 S$0.207696 S$0.20234 S$0.209247 S$0.209247 S$11,292,468 S$119,047,178
Apr-26 2024 S$0.209107 S$0.207897 S$0.2157 S$0.2157 S$13,891,705 S$119,856,200
Apr-25 2024 S$0.215103 S$0.206383 S$0.221423 S$0.213307 S$19,362,423 S$123,283,401

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 Singapore Dollar, 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 = 1.3545 SGD.