OriginToken Historical Data - OGNUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GDAX
OriginToken (Coinbase:OGNUSD)
OriginToken (Coinbase:OGNUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNUSD	Coinbase	72,639,206	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00164	-1.12%	0.14449	0.14417	0.14432

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1462	0.14772	0.14349	0.14613	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Coinbase	23:44:11	1,713.39	0.14449	USD

Price x Volume	Volume	Base Symbol	Related Pairs
17,654.43	121,519.66	OGN	OGNEUR	OGNGBP	OGNBTC

OGNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

OGNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.14613	-0.00451	-2.99%	0.15035	0.15526	0.14596	571,200.00
May 05 2024	0.15064	0.00309	2.09%	0.14805	0.15283	0.14421	344,680.00
May 04 2024	0.14755	-0.00033	-0.22%	0.14768	0.14985	0.14581	462,990.00
May 03 2024	0.14788	0.00554	3.89%	0.14238	0.14904	0.14014	1,852,820.00
May 02 2024	0.14234	0.00254	1.82%	0.14033	0.14372	0.13437	825,584.00
May 01 2024	0.1398	0.00028	0.20%	0.13921	0.14108	0.12972	1,152,084.00
Apr 30 2024	0.13952	-0.00686	-4.69%	0.14597	0.14814	0.13178	1,153,766.00
Apr 29 2024	0.14638	-0.00319	-2.13%	0.14958	0.15005	0.14071	1,001,251.00
Apr 28 2024	0.14957	-0.00399	-2.60%	0.15455	0.15753	0.14862	366,539.00
Apr 27 2024	0.15356	-0.00066	-0.43%	0.15481	0.15531	0.14829	603,242.00
Apr 26 2024	0.15422	-0.00479	-3.01%	0.15939	0.1599	0.1524	711,881.00
Apr 25 2024	0.15901	0.00113	0.72%	0.15714	0.165	0.15145	2,171,687.00
Apr 24 2024	0.15788	-0.00857	-5.15%	0.16693	0.17057	0.15553	1,481,699.00
Apr 23 2024	0.16645	0.00134	0.81%	0.16505	0.16757	0.16011	1,018,357.00
Apr 22 2024	0.16511	0.00342	2.12%	0.16202	0.16811	0.16133	836,967.00
Apr 21 2024	0.16169	-0.00412	-2.48%	0.16526	0.1656	0.15819	893,765.00
Apr 20 2024	0.16581	0.01351	8.87%	0.15185	0.16685	0.15049	1,369,825.00
Apr 19 2024	0.1523	-0.00002	-0.01%	0.15229	0.157	0.13695	1,428,484.00
Apr 18 2024	0.15232	0.00212	1.41%	0.14936	0.15461	0.14275	1,374,583.00
Apr 17 2024	0.1502	-0.00064	-0.42%	0.1498	0.15896	0.14475	3,637,287.00
Apr 16 2024	0.15084	0.00281	1.90%	0.14706	0.15291	0.14064	2,776,186.00
Apr 15 2024	0.14803	-0.0088	-5.61%	0.15596	0.16528	0.14101	3,131,902.00
Apr 14 2024	0.15683	0.01271	8.82%	0.14301	0.15828	0.13799	4,621,110.00
Apr 13 2024	0.14412	-0.02887	-16.69%	0.17189	0.17637	0.12208	9,895,324.00
Apr 12 2024	0.17299	-0.03826	-18.11%	0.21088	0.21527	0.160	5,617,710.00
Apr 11 2024	0.21125	-0.00832	-3.79%	0.21871	0.21964	0.20891	1,441,740.00
Apr 10 2024	0.21957	-0.00673	-2.97%	0.22524	0.22864	0.20667	2,776,040.00
Apr 09 2024	0.2263	-0.01624	-6.70%	0.24315	0.25517	0.22427	3,565,870.00
Apr 08 2024	0.24254	0.0033	1.38%	0.24001	0.24335	0.23025	3,288,730.00
Apr 07 2024	0.23924	0.00738	3.18%	0.23172	0.24386	0.23017	3,900,769.00
Apr 06 2024	0.23186	0.00107	0.46%	0.23196	0.24399	0.22886	5,321,958.00

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