OriginToken Historical Data - OGNETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
OriginToken (Cryptocurrency:OGNETH)
OriginToken (Cryptocurrency:OGNETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNETH	Crypto	73,302,807	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000065	1.70%	0.000039	0.000039	0.000039

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000038	0.00004	0.000038	0.000038	0.000034 - 0.000116

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:42:04	48.03	0.000039	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.88	48,549.03	OGN	OGNEUR	OGNGBP	OGNBTC

OGNETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000044	0.000046	0.000038	78,591.30	-0.00000526	-11.89%
1 Month	0.000052	0.000052	0.000038	69,330.85	-0.000013	-24.58%
3 Months	0.000057	0.000075	0.000038	71,056.12	-0.000018	-31.76%
6 Months	0.00006	0.000082	0.000038	88,334.90	-0.000021	-34.70%
1 Year	0.000052	0.000116	0.000034	96,220.60	-0.000013	-25.06%
3 Years	0.000292	0.100565	0.000026	73,783.84	-0.000253	-86.66%
5 Years	0.001756	0.100565	0.000026	60,207.98	-0.001717	-97.78%

OGNETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.000038	-0.00000400	-9.49%	0.000042	0.000043	0.000038	95,621.00
May 19 2024	0.000042	-0.00000100	-2.31%	0.000043	0.000044	0.000042	72,610.00
May 18 2024	0.000043	-0.00000100	-2.25%	0.000044	0.000044	0.000043	73,849.00
May 17 2024	0.000044	-0.00000200	-4.34%	0.000046	0.000046	0.000044	76,762.00
May 16 2024	0.000046	0.00000052	1.14%	0.000046	0.000046	0.000044	73,563.00
May 15 2024	0.000046	0.00000200	4.61%	0.000043	0.000046	0.000043	80,641.00
May 14 2024	0.000043	-0.00000081	-1.83%	0.000044	0.000044	0.000043	77,090.00
May 13 2024	0.000044	-0.00000200	-4.29%	0.000047	0.000047	0.000044	85,617.00
May 12 2024	0.000047	-0.00000100	-2.08%	0.000048	0.000048	0.000047	6,274.00
May 11 2024	0.000048	-0.00000035	-0.72%	0.000049	0.000049	0.000048	60,483.00
May 10 2024	0.000048	-0.00000011	-0.23%	0.000049	0.00005	0.000048	58,053.00
May 09 2024	0.000049	0.00000044	0.91%	0.000048	0.000049	0.000047	72,098.00
May 08 2024	0.000048	0.00000062	1.31%	0.000047	0.000049	0.000047	66,743.00
May 07 2024	0.000047	-0.00000005	-0.11%	0.000048	0.000048	0.000047	64,189.00
May 06 2024	0.000048	-0.00000044	-0.92%	0.000048	0.000048	0.000047	69,939.00
May 05 2024	0.000048	0.00000044	0.93%	0.000047	0.000048	0.000046	69,125.00
May 04 2024	0.000048	-0.00000017	-0.36%	0.000048	0.000048	0.000047	66,092.00
May 03 2024	0.000048	0.00000029	0.61%	0.000048	0.000048	0.000047	72,823.00
May 02 2024	0.000047	0.00000071	1.52%	0.000047	0.000048	0.000046	74,660.00
May 01 2024	0.000047	0.00000075	1.63%	0.000046	0.000047	0.000046	72,149.00
Apr 30 2024	0.000046	0.00000044	0.97%	0.000046	0.000046	0.000044	70,498.00
Apr 29 2024	0.000046	-0.00000026	-0.57%	0.000046	0.000046	0.000044	100,122.00
Apr 28 2024	0.000046	-0.00000200	-4.23%	0.000047	0.000048	0.000046	66,701.00
Apr 27 2024	0.000047	-0.00000200	-4.06%	0.000049	0.00005	0.000047	67,670.00
Apr 26 2024	0.000049	-0.00000090	-1.79%	0.00005	0.000051	0.000049	63,745.00
Apr 25 2024	0.00005	0.00000011	0.22%	0.00005	0.000052	0.000048	64,284.00
Apr 24 2024	0.00005	-0.00000200	-3.87%	0.000052	0.000052	0.00005	59,473.00
Apr 23 2024	0.000052	0.00000003	0.06%	0.000052	0.000052	0.000051	60,375.00
Apr 22 2024	0.000052	0.00000027	0.53%	0.000052	0.000052	0.000051	73,034.00
Apr 21 2024	0.000051	-0.00000100	-1.90%	0.000053	0.000054	0.00005	57,922.00
Apr 20 2024	0.000053	0.00000300	6.04%	0.00005	0.000053	0.00005	68,122.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions