Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
OriginToken | OGNGBP | Crypto | 76,404,641 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
-0.001283 | -1.04% | 0.122239 | 0.121734 | 0.123249 |
Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.124048 | 0.124048 | 0.119129 | 0.123522 | 0.048731 - 0.217742 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
LATK | 02:00:57 | 0.020000 | 0.122257 | GBP |
OGNGBP Historical Summary
Period † | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.122474 | 0.189823 | 0.12023 | 1,469,472.27 | -0.000235 | -0.19% |
1 Month | 0.178681 | 0.20104 | 0.100562 | 4,153,770.70 | -0.056442 | -31.59% |
3 Months | 0.129141 | 0.217742 | 0.100562 | 2,761,984.64 | -0.006902 | -5.34% |
6 Months | 0.097552 | 0.217742 | 0.076674 | 2,691,078.04 | 0.024687 | 25.31% |
1 Year | 0.090307 | 0.217742 | 0.048731 | 4,225,707.71 | 0.031932 | 35.36% |
3 Years | 1.22 | 1.46 | 0.042253 | 4,245,239.45 | -1.10 | -89.98% |
5 Years | 0.000064 | 2.45 | 0.00006 | 5,202,825.77 | 0.122175 | 190,540.86% |
OGNGBP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.123033 | -0.003251 | -2.57% | 0.127343 | 0.127491 | 0.121522 | 1,082,901.00 |
Apr 25 2024 | 0.126285 | -0.000092 | -0.07% | 0.126439 | 0.131288 | 0.12023 | 2,681,069.00 |
Apr 24 2024 | 0.126376 | -0.007465 | -5.58% | 0.133202 | 0.137022 | 0.125055 | 1,006,498.00 |
Apr 23 2024 | 0.133841 | 0.000036 | 0.03% | 0.13305 | 0.135149 | 0.129629 | 1,364,482.00 |
Apr 22 2024 | 0.133805 | 0.004103 | 3.16% | 0.132884 | 0.189823 | 0.128768 | 678,117.00 |
Apr 21 2024 | 0.129702 | -0.00423 | -3.16% | 0.132884 | 0.134293 | 0.127776 | 1,150,865.00 |
Apr 20 2024 | 0.133931 | 0.00959 | 7.71% | 0.122474 | 0.135157 | 0.122035 | 2,322,370.00 |
Apr 19 2024 | 0.124341 | 0.001724 | 1.41% | 0.123287 | 0.126552 | 0.111606 | 2,090,570.00 |
Apr 18 2024 | 0.122618 | 0.002376 | 1.98% | 0.121416 | 0.124466 | 0.114918 | 2,518,222.00 |
Apr 17 2024 | 0.120241 | -0.001791 | -1.47% | 0.121041 | 0.127092 | 0.117196 | 10,593,605.00 |
Apr 16 2024 | 0.122032 | 0.003323 | 2.80% | 0.117658 | 0.123736 | 0.113901 | 1,578,930.00 |
Apr 15 2024 | 0.118709 | -0.008257 | -6.50% | 0.118481 | 0.182127 | 0.112352 | 3,561,673.00 |
Apr 14 2024 | 0.126966 | 0.008831 | 7.48% | 0.118481 | 0.128515 | 0.112352 | 2,669,044.00 |
Apr 13 2024 | 0.118135 | -0.022202 | -15.82% | 0.137625 | 0.142203 | 0.100562 | 6,152,231.00 |
Apr 12 2024 | 0.140337 | -0.02711 | -16.19% | 0.169467 | 0.172956 | 0.130615 | 3,407,971.00 |
Apr 11 2024 | 0.167447 | -0.007417 | -4.24% | 0.174748 | 0.175122 | 0.166397 | 1,691,589.00 |
Apr 10 2024 | 0.174864 | -0.00404 | -2.26% | 0.179455 | 0.179641 | 0.166117 | 2,821,047.00 |
Apr 09 2024 | 0.178904 | -0.009784 | -5.19% | 0.190756 | 0.20104 | 0.176958 | 2,397,717.00 |
Apr 08 2024 | 0.188688 | -0.000054 | -0.03% | 0.181236 | 0.192755 | 0.174854 | 2,480,071.00 |
Apr 07 2024 | 0.188742 | 0.00626 | 3.43% | 0.182809 | 0.191914 | 0.180975 | 1,729,247.00 |
Apr 06 2024 | 0.182482 | 0.000724 | 0.40% | 0.18392 | 0.192688 | 0.180413 | 4,707,518.00 |
Apr 05 2024 | 0.181758 | 0.002637 | 1.47% | 0.176966 | 0.193983 | 0.176531 | 9,664,140.00 |
Apr 04 2024 | 0.179121 | -0.001242 | -0.69% | 0.181236 | 0.191563 | 0.174854 | 12,136,679.00 |
Apr 03 2024 | 0.180363 | 0.023051 | 14.65% | 0.15677 | 0.185749 | 0.152296 | 30,498,590.00 |
Apr 02 2024 | 0.157312 | -0.011205 | -6.65% | 0.166998 | 0.167724 | 0.150663 | 1,331,829.00 |
Apr 01 2024 | 0.168517 | -0.002278 | -1.33% | 0.171873 | 0.190971 | 0.15987 | 1,696,192.00 |
Mar 31 2024 | 0.170795 | 0.00349 | 2.09% | 0.167456 | 0.172833 | 0.167373 | 1,113,713.00 |
Mar 30 2024 | 0.167305 | -0.011405 | -6.38% | 0.178681 | 0.180883 | 0.167305 | 1,178,686.00 |
Mar 29 2024 | 0.17871 | 0.00824 | 4.83% | 0.168571 | 0.187997 | 0.168571 | 3,738,350.00 |
Mar 28 2024 | 0.17047 | 0.002106 | 1.25% | 0.170731 | 0.172879 | 0.164325 | 2,483,843.00 |
Mar 27 2024 | 0.168364 | -0.007442 | -4.23% | 0.17435 | 0.178683 | 0.165755 | 656,647.00 |