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
GATE
OriginToken (Gate.io:OGNUSDT)
OriginToken (Gate.io:OGNUSDT) Historical

OGNUSDT OriginToken

0.14642

-0.00163 (-1.10%)

05:24:21 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNUSDT	Gate.io	73,780,399	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00163	-1.10%	0.14642	0.14581	0.14606

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.14772	0.14798	0.14585	0.14805	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	04:31:48	47.75	0.14642	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,586.09	24,515.49	OGN			OGNBTC

OGNUSDT 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%

OGNUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.14805	0.00581	4.08%	0.14251	0.14815	0.14027	145,077.00
May 02 2024	0.14224	0.0026	1.86%	0.13895	0.14367	0.13483	156,657.00
May 01 2024	0.13964	0.00002	0.01%	0.13939	0.14101	0.13013	192,685.00
Apr 30 2024	0.13962	-0.00698	-4.76%	0.14582	0.14827	0.13154	131,103.00
Apr 29 2024	0.1466	-0.00259	-1.74%	0.14985	0.14996	0.14102	100,023.00
Apr 28 2024	0.14919	-0.00454	-2.95%	0.15368	0.15763	0.14891	29,898.00
Apr 27 2024	0.15373	-0.00064	-0.41%	0.15461	0.15516	0.14856	50,077.00
Apr 26 2024	0.15437	-0.00472	-2.97%	0.15913	0.15987	0.15248	29,902.00
Apr 25 2024	0.15909	0.00284	1.82%	0.1582	0.16483	0.15151	171,281.00
Apr 24 2024	0.15625	-0.01035	-6.21%	0.16625	0.1704	0.15596	161,201.00
Apr 23 2024	0.1666	0.00069	0.42%	0.16615	0.16748	0.16013	163,892.00
Apr 22 2024	0.16591	0.00449	2.78%	0.16315	0.16776	0.1614	95,338.00
Apr 21 2024	0.16142	-0.00497	-2.99%	0.16503	0.16551	0.15844	78,347.00
Apr 20 2024	0.16639	0.01536	10.17%	0.15215	0.17034	0.1507	138,457.00
Apr 19 2024	0.15103	-0.0016	-1.05%	0.15213	0.15677	0.13713	181,322.00
Apr 18 2024	0.15263	0.00263	1.75%	0.14994	0.1546	0.14283	158,109.00
Apr 17 2024	0.150	-0.00097	-0.64%	0.15075	0.15847	0.14496	274,484.00
Apr 16 2024	0.15097	0.00357	2.42%	0.14738	0.1528	0.14062	100,015.00
Apr 15 2024	0.1474	-0.00992	-6.31%	0.15588	0.1639	0.14116	276,141.00
Apr 14 2024	0.15732	0.01286	8.90%	0.1431	0.15832	0.13842	351,356.00
Apr 13 2024	0.14446	-0.02996	-17.18%	0.17249	0.17628	0.12286	363,043.00
Apr 12 2024	0.17442	-0.0359	-17.07%	0.2106	0.21529	0.16254	346,618.00
Apr 11 2024	0.21032	-0.00931	-4.24%	0.21936	0.2195	0.20888	222,966.00
Apr 10 2024	0.21963	-0.00563	-2.50%	0.22548	0.22845	0.20697	211,178.00
Apr 09 2024	0.22526	-0.01667	-6.89%	0.24268	0.25463	0.22423	521,282.00
Apr 08 2024	0.24193	0.00153	0.64%	0.23992	0.24317	0.23032	273,159.00
Apr 07 2024	0.2404	0.00791	3.40%	0.23123	0.2437	0.23001	439,318.00
Apr 06 2024	0.23249	0.00077	0.33%	0.23199	0.24347	0.2288	446,689.00
Apr 05 2024	0.23172	0.00444	1.95%	0.22424	0.24828	0.22324	623,775.00
Apr 04 2024	0.22728	-0.00204	-0.89%	0.23149	0.244	0.21981	823,673.00

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