OGN Coin Values OGN
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2798
Märkte: 59212
Marktkapitalisierung
24h Vol
2798
Kryptowährungen39.43%
Bitcoin AktieOrigin Protocol Crypto Coin Rank 181
Webseite
74,861,598 OGN
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Origin Protocol
Origin Protocol valuesUSD Preis $ 0.2777
$ 0.2777
Origin Protocol BTC Preis 0.00003002
0.00003002
Origin Protocol 24h Vol $ 10,075,480
$ 10,075,480
Origin Protocol Marktkapitalisierung $ 20,790,518
$ 20,790,518
24h Vol
1,089 BTC 1 H
-0.1 %
24 H
1.28 %
7 d
-1.14 %
Heute Origin Protocol Preis in US-Dollar ist derzeit
0.2777
USD, und wenn in konvertiert Bitcoin ist
0.00003002
BTC. Insgesamt 74,861,598 OGN sind derzeit auf dem Markt im Umlauf. Origin Protocol Die Preise erfahren derzeit eine Änderung von 1.28 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.101 M US dollars Origin Protocol wurde gehandelt Krypto-Austausch. Erhalten Origin Protocol's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Origin Protocol
Symbol
OGN
Algorithmus
ETH Token
BTC Preis
0.00003002 BTC
BTC Markt
2,247 BTC
BTC 24h Vol
1,089 BTC
Insgesamt abgebaute Münzen
74,861,598 OGN
1h
-0.1 %
24h
1.28 %
7d
-1.14 %
Twitter
Webseite
Share Origin Protocol Price
OGN Diagramme
Origin Protocol Preis Diagramme
OGN Hoch / Niedrig Preis Chart
Origin Protocol Preis Hoch / Niedrig Preis Chart
Historische Daten
Origin Protocol Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2021-10-16 | $0.8274000 | $0.8483000 | $0.9099000 | $0.8192000 |
| 2021-10-17 | $0.8483000 | $0.8351000 | $0.8759000 | $0.8351000 |
| 2021-10-18 | $0.8342000 | $0.8201000 | $0.8425000 | $0.8040000 |
| 2021-10-19 | $0.8201000 | $0.8325000 | $0.8704000 | $0.8087000 |
| 2021-10-20 | $0.8325000 | $0.8634000 | $0.8819000 | $0.8403000 |
| 2021-10-21 | $0.8636000 | $0.8321000 | $0.8502000 | $0.8116000 |
| 2021-10-22 | $0.8321000 | $0.8358000 | $0.8394000 | $0.8103000 |
| 2021-10-23 | $0.8358000 | $0.8290000 | $0.8455000 | $0.8228000 |
| 2021-10-24 | $0.8388000 | $0.8083000 | $0.8315000 | $0.8083000 |
| 2021-10-25 | $0.8083000 | $0.8422000 | $0.8435000 | $0.8195000 |
| 2021-10-26 | $0.8284000 | $0.8735000 | $0.8797000 | $0.8107000 |
| 2021-10-27 | $0.8735000 | $0.7513000 | $1.07 | $0.7454000 |
| 2021-10-28 | $0.7456000 | $0.8028000 | $0.8281000 | $0.7882000 |
| 2021-10-29 | $0.8028000 | $0.9007000 | $0.9166000 | $0.8177000 |
| 2021-10-30 | $0.9007000 | $1.13 | $1.16 | $0.8713000 |
| 2021-10-31 | $1.13 | $0.9966000 | $1.24 | $0.9803000 |
| 2021-11-01 | $0.9966000 | $1.02 | $1.07 | $0.9947000 |
| 2021-11-02 | $1.02 | $1.12 | $1.24 | $1.09 |
| 2021-11-03 | $1.12 | $1.06 | $1.14 | $1.05 |
| 2021-11-04 | $1.06 | $1.06 | $1.13 | $1.03 |
| 2021-11-05 | $1.06 | $0.9995000 | $1.06 | $0.9919000 |
| 2021-11-06 | $0.9995000 | $0.9988000 | $1.01 | $0.9879000 |
| 2021-11-07 | $0.9988000 | $1.01 | $1.03 | $0.9945000 |
| 2021-11-08 | $1.01 | $1.05 | $1.06 | $1.02 |
| 2021-11-09 | $1.05 | $1.05 | $1.11 | $1.03 |
| 2021-11-10 | $1.05 | $1.07 | $1.13 | $1.00 |
| 2021-11-11 | $1.07 | $1.26 | $1.50 | $1.09 |
| 2021-11-12 | $1.26 | $1.19 | $1.25 | $1.18 |
| 2021-11-13 | $1.19 | $1.15 | $1.26 | $1.14 |
| 2021-11-14 | $1.15 | $1.13 | $1.17 | $1.13 |
| 2021-11-15 | $1.14 | $1.07 | $1.13 | $1.06 |
| 2021-11-16 | $1.08 | $0.9578000 | $1.01 | $0.9199000 |
| 2021-11-17 | $0.9578000 | $1.04 | $1.08 | $0.9592000 |
| 2021-11-18 | $1.04 | $0.9683000 | $1.03 | $0.9197000 |
| 2021-11-19 | $0.9728000 | $1.01 | $1.08 | $1.01 |
| 2021-11-20 | $1.01 | $1.13 | $1.16 | $1.04 |
| 2021-11-21 | $1.13 | $1.11 | $1.19 | $1.07 |
| 2021-11-22 | $1.12 | $1.02 | $1.07 | $1.00 |
| 2021-11-23 | $1.01 | $1.01 | $1.07 | $1.01 |
| 2021-11-24 | $1.01 | $1.18 | $1.19 | $0.9899000 |
| 2021-11-25 | $1.18 | $1.13 | $1.31 | $1.13 |
| 2021-11-26 | $1.13 | $1.01 | $1.04 | $0.9650000 |
| 2021-11-27 | $1.01 | $1.05 | $1.08 | $1.02 |
| 2021-11-28 | $1.05 | $1.03 | $1.10 | $1.02 |
| 2021-11-29 | $1.03 | $1.04 | $1.07 | $1.01 |
| 2021-11-30 | $1.03 | $1.00 | $1.03 | $0.9919000 |
| 2021-12-01 | $1.01 | $1.02 | $1.04 | $0.9877000 |
| 2021-12-02 | $1.03 | $1.00 | $1.02 | $0.9869000 |
| 2021-12-03 | $1.01 | $0.9595000 | $1.02 | $0.9400000 |
| 2021-12-04 | $0.9553000 | $0.8001000 | $0.9309000 | $0.6767000 |
| 2021-12-05 | $0.8046000 | $0.7439000 | $0.8129000 | $0.7311000 |
| 2021-12-06 | $0.7499000 | $0.7525000 | $0.7778000 | $0.7276000 |
| 2021-12-07 | $0.7487000 | $0.7261000 | $0.7554000 | $0.7175000 |
| 2021-12-08 | $0.7275000 | $0.7335000 | $0.7774000 | $0.7322000 |
| 2021-12-09 | $0.7335000 | $0.6721000 | $0.6949000 | $0.6721000 |
| 2021-12-10 | $0.6678000 | $0.6370000 | $0.6459000 | $0.6273000 |
| 2021-12-11 | $0.6423000 | $0.6728000 | $0.6782000 | $0.6550000 |
| 2021-12-12 | $0.6734000 | $0.6827000 | $0.6865000 | $0.6807000 |
| 2021-12-13 | $0.6820000 | $0.5972000 | $0.6383000 | $0.5883000 |
| 2021-12-14 | $0.5972000 | $0.6082000 | $0.6247000 | $0.6029000 |
| 2021-12-15 | $0.6082000 | $0.6199000 | $0.6326000 | $0.5954000 |
| 2021-12-16 | $0.6199000 | $0.6212000 | $0.6670000 | $0.6031000 |
| 2021-12-17 | $0.6207000 | $0.6000000 | $0.6157000 | $0.5833000 |
| 2021-12-18 | $0.5987000 | $0.6040000 | $0.6139000 | $0.5980000 |
| 2021-12-19 | $0.6040000 | $0.5987000 | $0.6187000 | $0.5898000 |
| 2021-12-20 | $0.6122000 | $0.6163000 | $0.6957000 | $0.6021000 |
| 2021-12-21 | $0.6183000 | $0.6254000 | $0.6302000 | $0.6065000 |
| 2021-12-22 | $0.6248000 | $0.6390000 | $0.6712000 | $0.6191000 |
| 2021-12-23 | $0.6390000 | $0.6905000 | $0.7114000 | $0.6600000 |
| 2021-12-24 | $0.6905000 | $0.6695000 | $0.6906000 | $0.6695000 |
| 2021-12-25 | $0.6695000 | $0.7211000 | $0.7375000 | $0.6777000 |
| 2021-12-26 | $0.7211000 | $0.7265000 | $0.7306000 | $0.7119000 |
| 2021-12-27 | $0.7265000 | $0.7305000 | $0.7514000 | $0.7220000 |
| 2021-12-28 | $0.7305000 | $0.6409000 | $0.6873000 | $0.6409000 |
| 2021-12-29 | $0.6394000 | $0.6260000 | $0.6339000 | $0.6153000 |
| 2021-12-30 | $0.6260000 | $0.6339000 | $0.6490000 | $0.6235000 |
| 2021-12-31 | $0.6339000 | $0.6130000 | $0.6311000 | $0.6020000 |
| 2022-01-01 | $0.6130000 | $0.6320000 | $0.6387000 | $0.6249000 |
| 2022-01-02 | $0.6268000 | $0.6342000 | $0.6343000 | $0.6264000 |
| 2022-01-03 | $0.6394000 | $0.6397000 | $0.6487000 | $0.6277000 |
| 2022-01-04 | $0.6397000 | $0.6735000 | $0.6735000 | $0.6390000 |
| 2022-01-05 | $0.6735000 | $0.5988000 | $0.6359000 | $0.5807000 |
| 2022-01-06 | $0.5988000 | $0.5886000 | $0.5931000 | $0.5621000 |
| 2022-01-07 | $0.5886000 | $0.5533000 | $0.5584000 | $0.5412000 |
| 2022-01-08 | $0.5533000 | $0.5191000 | $0.5367000 | $0.5151000 |
| 2022-01-09 | $0.5191000 | $0.5274000 | $0.5331000 | $0.5256000 |
| 2022-01-10 | $0.5274000 | $0.4996000 | $0.5162000 | $0.4946000 |
| 2022-01-11 | $0.4953000 | $0.5163000 | $0.5185000 | $0.5039000 |
| 2022-01-12 | $0.5155000 | $0.5407000 | $0.5464000 | $0.5366000 |
| 2022-01-13 | $0.5389000 | $0.5105000 | $0.5322000 | $0.5096000 |
| 2022-01-14 | $0.5105000 | $0.5218000 | $0.5274000 | $0.5132000 |
| 2022-01-15 | $0.5218000 | $0.5317000 | $0.5373000 | $0.5188000 |
| 2022-01-16 | $0.5317000 | $0.5353000 | $0.5359000 | $0.5313000 |
| 2022-01-17 | $0.5386000 | $0.5102000 | $0.5224000 | $0.5006000 |
| 2022-01-18 | $0.5092000 | $0.4979000 | $0.5178000 | $0.4945000 |
| 2022-01-19 | $0.4979000 | $0.4691000 | $0.4933000 | $0.4687000 |
| 2022-01-20 | $0.4720000 | $0.4242000 | $0.4594000 | $0.4203000 |
| 2022-01-21 | $0.4242000 | $0.3495000 | $0.3631000 | $0.3389000 |
| 2022-01-22 | $0.3495000 | $0.3172000 | $0.3290000 | $0.3025000 |
| 2022-01-23 | $0.3185000 | $0.3295000 | $0.3458000 | $0.3241000 |
| 2022-01-24 | $0.3295000 | $0.3120000 | $0.3344000 | $0.3021000 |
| 2022-01-25 | $0.3133000 | $0.3212000 | $0.3217000 | $0.3158000 |
| 2022-01-26 | $0.3221000 | $0.3211000 | $0.3224000 | $0.3210000 |
| 2022-01-27 | $0.3216000 | $0.3141000 | $0.3229000 | $0.3127000 |
| 2022-01-28 | $0.3141000 | $0.3242000 | $0.3329000 | $0.3204000 |
| 2022-01-29 | $0.3242000 | $0.3311000 | $0.3394000 | $0.3311000 |
| 2022-01-30 | $0.3311000 | $0.3169000 | $0.3331000 | $0.3169000 |
| 2022-01-31 | $0.3139000 | $0.3137000 | $0.3143000 | $0.3135000 |
| 2022-02-02 | $0.3299000 | $0.3326000 | $0.3344000 | $0.3275000 |
| 2022-02-03 | $0.3191000 | $0.3319000 | $0.3330000 | $0.3099000 |
| 2022-02-04 | $0.3342000 | $0.3522000 | $0.3714000 | $0.3522000 |
| 2022-02-05 | $0.3514000 | $0.3503000 | $0.3520000 | $0.3497000 |
| 2022-02-06 | $0.3537000 | $0.3636000 | $0.3733000 | $0.3587000 |
| 2022-02-07 | $0.3636000 | $0.3854000 | $0.3854000 | $0.3735000 |
| 2022-02-08 | $0.3854000 | $0.3711000 | $0.3864000 | $0.3643000 |
| 2022-02-09 | $0.3711000 | $0.4042000 | $0.4246000 | $0.3857000 |
| 2022-02-10 | $0.4049000 | $0.4086000 | $0.4459000 | $0.3702000 |
| 2022-02-11 | $0.4086000 | $0.3752000 | $0.4194000 | $0.3746000 |
| 2022-02-12 | $0.3752000 | $0.3692000 | $0.3785000 | $0.3686000 |
| 2022-02-13 | $0.3704000 | $0.3699000 | $0.3705000 | $0.3697000 |
| 2022-02-14 | $0.3720000 | $0.3541000 | $0.3720000 | $0.3538000 |
| 2022-02-15 | $0.3591000 | $0.3871000 | $0.4040000 | $0.3845000 |
| 2022-02-16 | $0.3871000 | $0.3759000 | $0.3840000 | $0.3737000 |
| 2022-02-17 | $0.3759000 | $0.3410000 | $0.3482000 | $0.3404000 |
| 2022-02-18 | $0.3410000 | $0.3231000 | $0.3287000 | $0.3203000 |
| 2022-02-19 | $0.3231000 | $0.3258000 | $0.3258000 | $0.3166000 |
| 2022-02-20 | $0.3254000 | $0.2993000 | $0.3087000 | $0.2993000 |
| 2022-02-21 | $0.3022000 | $0.3018000 | $0.3029000 | $0.3014000 |
| 2022-02-22 | $0.2796000 | $0.2929000 | $0.2929000 | $0.2871000 |
| 2022-02-23 | $0.2929000 | $0.2816000 | $0.2880000 | $0.2816000 |
| 2022-02-24 | $0.2816000 | $0.2730000 | $0.2837000 | $0.2678000 |
| 2022-02-25 | $0.2730000 | $0.2963000 | $0.2979000 | $0.2910000 |
| 2022-02-26 | $0.2963000 | $0.2908000 | $0.2975000 | $0.2905000 |
| 2022-02-27 | $0.2908000 | $0.2845000 | $0.2879000 | $0.2683000 |
| 2022-02-28 | $0.2931000 | $0.2921000 | $0.2931000 | $0.2915000 |
| 2022-03-01 | $0.3075000 | $0.3179000 | $0.3224000 | $0.3134000 |
| 2022-03-02 | $0.3172000 | $0.3071000 | $0.3172000 | $0.3054000 |
| 2022-03-03 | $0.3073000 | $0.2956000 | $0.3103000 | $0.2953000 |
| 2022-03-04 | $0.2956000 | $0.2741000 | $0.2830000 | $0.2730000 |
| 2022-03-05 | $0.2745000 | $0.2740000 | $0.2746000 | $0.2737000 |
| 2022-03-06 | $0.2813000 | $0.2683000 | $0.2726000 | $0.2655000 |
| 2022-03-07 | $0.2683000 | $0.2671000 | $0.2671000 | $0.2592000 |
| 2022-03-08 | $0.2671000 | $0.2724000 | $0.2770000 | $0.2706000 |
| 2022-03-09 | $0.2724000 | $0.2815000 | $0.3036000 | $0.2785000 |
| 2022-03-10 | $0.2815000 | $0.2661000 | $0.2695000 | $0.2602000 |
| 2022-03-11 | $0.2661000 | $0.2632000 | $0.2650000 | $0.2609000 |
| 2022-03-12 | $0.2685000 | $0.2643000 | $0.2685000 | $0.2643000 |
| 2022-03-13 | $0.2643000 | $0.3598000 | $0.4013000 | $0.2643000 |
| 2022-03-14 | $0.3468000 | $0.4253000 | $0.4519000 | $0.3571000 |
| 2022-03-15 | $0.4253000 | $0.4592000 | $0.5391000 | $0.4299000 |
| 2022-03-16 | $0.4612000 | $0.4459000 | $0.5393000 | $0.4303000 |
| 2022-03-17 | $0.4432000 | $0.4107000 | $0.4432000 | $0.4107000 |
| 2022-03-18 | $0.4112000 | $0.6274000 | $0.7412000 | $0.4274000 |
| 2022-03-19 | $0.6274000 | $0.7293000 | $0.8383000 | $0.5885000 |
| 2022-03-20 | $0.7293000 | $0.8280000 | $0.8532000 | $0.6544000 |
| 2022-03-21 | $0.8280000 | $0.6881000 | $0.8378000 | $0.6699000 |
| 2022-03-22 | $0.6881000 | $0.6936000 | $0.7177000 | $0.6244000 |
| 2022-03-23 | $0.6936000 | $0.6506000 | $0.7365000 | $0.6466000 |
| 2022-03-24 | $0.6506000 | $0.6226000 | $0.6929000 | $0.6226000 |
| 2022-03-25 | $0.6226000 | $0.6072000 | $0.6208000 | $0.5941000 |
| 2022-03-26 | $0.6072000 | $0.6069000 | $0.6522000 | $0.6063000 |
| 2022-03-27 | $0.6069000 | $0.6181000 | $0.6464000 | $0.6181000 |
| 2022-03-28 | $0.6155000 | $0.5844000 | $0.6551000 | $0.5745000 |
| 2022-03-29 | $0.5844000 | $0.5988000 | $0.6059000 | $0.5836000 |
| 2022-03-30 | $0.5914000 | $0.6587000 | $0.7369000 | $0.5883000 |
| 2022-03-31 | $0.6587000 | $0.6073000 | $0.6598000 | $0.6063000 |
| 2022-04-01 | $0.6073000 | $0.6113000 | $0.6393000 | $0.6030000 |
| 2022-04-02 | $0.6113000 | $0.5928000 | $0.6244000 | $0.5880000 |
| 2022-04-03 | $0.5935000 | $0.6023000 | $0.6245000 | $0.6006000 |
| 2022-04-04 | $0.6066000 | $0.5728000 | $0.6097000 | $0.5565000 |
| 2022-04-05 | $0.5706000 | $0.5447000 | $0.5692000 | $0.5447000 |
| 2022-04-06 | $0.5465000 | $0.4788000 | $0.5203000 | $0.4741000 |
| 2022-04-07 | $0.4788000 | $0.5068000 | $0.5164000 | $0.4773000 |
| 2022-04-08 | $0.5068000 | $0.4739000 | $0.5090000 | $0.4680000 |
| 2022-04-09 | $0.4726000 | $0.6082000 | $0.6213000 | $0.4824000 |
| 2022-04-10 | $0.6082000 | $0.5637000 | $0.5977000 | $0.5615000 |
| 2022-04-11 | $0.5054000 | $0.4827000 | $0.5054000 | $0.4819000 |
| 2022-04-12 | $0.4827000 | $0.4475000 | $0.4827000 | $0.4475000 |
| 2022-04-13 | $0.4475000 | $0.4791000 | $0.4794000 | $0.4475000 |
| 2022-04-14 | $0.4843000 | $0.5469000 | $0.5472000 | $0.4693000 |
| 2022-04-15 | $0.5469000 | $0.5234000 | $0.5644000 | $0.5094000 |
| 2022-04-16 | $0.5234000 | $0.5453000 | $0.5527000 | $0.5239000 |
| 2022-04-17 | $0.5453000 | $0.6066000 | $0.6297000 | $0.5266000 |
| 2022-04-18 | $0.6203000 | $0.6115000 | $0.6203000 | $0.6114000 |
| 2022-04-19 | $0.6736000 | $0.6871000 | $0.7185000 | $0.6736000 |
| 2022-04-20 | $0.6871000 | $0.6200000 | $0.6871000 | $0.6155000 |
| 2022-04-21 | $0.6200000 | $0.5949000 | $0.6765000 | $0.5806000 |
| 2022-04-22 | $0.5949000 | $0.5754000 | $0.6161000 | $0.5586000 |
| 2022-04-23 | $0.5754000 | $0.6434000 | $0.6517000 | $0.5684000 |
| 2022-04-24 | $0.6434000 | $0.6066000 | $0.6718000 | $0.6034000 |
| 2022-04-25 | $0.6066000 | $0.5798000 | $0.6078000 | $0.5527000 |
| 2022-04-26 | $0.5798000 | $0.5097000 | $0.6000000 | $0.5031000 |
| 2022-04-27 | $0.5097000 | $0.5415000 | $0.5695000 | $0.5045000 |
| 2022-04-28 | $0.5415000 | $0.5215000 | $0.5582000 | $0.5142000 |
| 2022-04-29 | $0.5215000 | $0.4698000 | $0.5239000 | $0.4651000 |
| 2022-04-30 | $0.4698000 | $0.4522000 | $0.5332000 | $0.4373000 |
| 2022-05-01 | $0.4522000 | $0.4602000 | $0.4665000 | $0.4381000 |
| 2022-05-02 | $0.4602000 | $0.4466000 | $0.4826000 | $0.4293000 |
| 2022-05-03 | $0.4466000 | $0.4413000 | $0.4626000 | $0.4312000 |
| 2022-05-04 | $0.4413000 | $0.4769000 | $0.4802000 | $0.4327000 |
| 2022-05-05 | $0.4769000 | $0.4207000 | $0.4882000 | $0.4046000 |
| 2022-05-06 | $0.4207000 | $0.4135000 | $0.4260000 | $0.3964000 |
| 2022-05-07 | $0.4135000 | $0.3905000 | $0.4140000 | $0.3752000 |
| 2022-05-08 | $0.3905000 | $0.3576000 | $0.3932000 | $0.3576000 |
| 2022-05-09 | $0.3576000 | $0.2699000 | $0.3703000 | $0.2670000 |
| 2022-05-10 | $0.2699000 | $0.2981000 | $0.3333000 | $0.2662000 |
| 2022-05-11 | $0.2981000 | $0.1945000 | $0.3034000 | $0.1866000 |
| 2022-05-12 | $0.1945000 | $0.1884000 | $0.2198000 | $0.1427000 |
| 2022-05-13 | $0.1884000 | $0.2057000 | $0.4195000 | $0.1883000 |
| 2022-05-14 | $0.2057000 | $0.2284000 | $0.2292000 | $0.1993000 |
| 2022-05-15 | $0.2284000 | $0.2374000 | $0.2374000 | $0.2166000 |
| 2022-05-16 | $0.2374000 | $0.2134000 | $0.2374000 | $0.2109000 |
| 2022-05-17 | $0.2134000 | $0.2522000 | $0.2569000 | $0.2134000 |
| 2022-05-18 | $0.2522000 | $0.2161000 | $0.2603000 | $0.2151000 |
| 2022-05-19 | $0.2161000 | $0.2607000 | $0.2705000 | $0.2089000 |
| 2022-05-20 | $0.2607000 | $0.2356000 | $0.2700000 | $0.2267000 |
| 2022-05-21 | $0.2356000 | $0.2403000 | $0.2446000 | $0.2288000 |
| 2022-05-22 | $0.2403000 | $0.2453000 | $0.2496000 | $0.2337000 |
| 2022-05-23 | $0.2453000 | $0.2355000 | $0.2592000 | $0.2327000 |
| 2022-05-24 | $0.2355000 | $0.2376000 | $0.2420000 | $0.2216000 |
| 2022-05-25 | $0.2376000 | $0.2224000 | $0.2425000 | $0.2214000 |
| 2022-05-26 | $0.2224000 | $0.2012000 | $0.2291000 | $0.1927000 |
| 2022-05-27 | $0.2012000 | $0.1905000 | $0.2147000 | $0.1862000 |
| 2022-05-28 | $0.1905000 | $0.1990000 | $0.2072000 | $0.1888000 |
| 2022-05-29 | $0.1990000 | $0.2060000 | $0.2073000 | $0.1913000 |
| 2022-05-30 | $0.2060000 | $0.2290000 | $0.2349000 | $0.2027000 |
| 2022-05-31 | $0.2290000 | $0.3357000 | $0.3916000 | $0.2264000 |
| 2022-06-01 | $0.3357000 | $0.2718000 | $0.3524000 | $0.2683000 |
| 2022-06-02 | $0.2718000 | $0.2925000 | $0.3118000 | $0.2647000 |
| 2022-06-03 | $0.2925000 | $0.2862000 | $0.3436000 | $0.2820000 |
| 2022-06-04 | $0.2862000 | $0.2896000 | $0.2981000 | $0.2746000 |
| 2022-06-05 | $0.2896000 | $0.2737000 | $0.2987000 | $0.2705000 |
| 2022-06-06 | $0.2737000 | $0.2815000 | $0.2948000 | $0.2728000 |
| 2022-06-07 | $0.2815000 | $0.2671000 | $0.2834000 | $0.2455000 |
| 2022-06-08 | $0.2671000 | $0.2717000 | $0.3014000 | $0.2592000 |
| 2022-06-09 | $0.2717000 | $0.2669000 | $0.2840000 | $0.2570000 |
| 2022-06-10 | $0.2669000 | $0.2452000 | $0.2761000 | $0.2405000 |
| 2022-06-11 | $0.2452000 | $0.2198000 | $0.2524000 | $0.2102000 |
| 2022-06-12 | $0.2198000 | $0.2039000 | $0.2340000 | $0.2025000 |
| 2022-06-13 | $0.2039000 | $0.1879000 | $0.2146000 | $0.1820000 |
| 2022-06-14 | $0.1879000 | $0.2171000 | $0.2394000 | $0.1773000 |
| 2022-06-15 | $0.2171000 | $0.2405000 | $0.2414000 | $0.1907000 |
| 2022-06-16 | $0.2405000 | $0.2122000 | $0.2451000 | $0.1959000 |
| 2022-06-17 | $0.2122000 | $0.2391000 | $0.2568000 | $0.2075000 |
| 2022-06-18 | $0.2391000 | $0.2339000 | $0.2443000 | $0.2058000 |
| 2022-06-19 | $0.2339000 | $0.2601000 | $0.2789000 | $0.2270000 |
| 2022-06-20 | $0.2601000 | $0.2545000 | $0.2802000 | $0.2464000 |
| 2022-06-21 | $0.2545000 | $0.2562000 | $0.2683000 | $0.2483000 |
| 2022-06-22 | $0.2562000 | $0.2365000 | $0.2614000 | $0.2342000 |
| 2022-06-23 | $0.2365000 | $0.2555000 | $0.2584000 | $0.2365000 |
| 2022-06-24 | $0.2555000 | $0.2616000 | $0.2665000 | $0.2505000 |
| 2022-06-25 | $0.2616000 | $0.2681000 | $0.2700000 | $0.2498000 |
| 2022-06-26 | $0.2681000 | $0.2755000 | $0.2923000 | $0.2622000 |
| 2022-06-27 | $0.2755000 | $0.2703000 | $0.2980000 | $0.2632000 |
| 2022-06-28 | $0.2703000 | $0.2697000 | $0.2844000 | $0.2547000 |
| 2022-06-29 | $0.2697000 | $0.2704000 | $0.2867000 | $0.2598000 |
| 2022-06-30 | $0.2704000 | $0.2590000 | $0.2795000 | $0.2414000 |
| 2022-07-01 | $0.2590000 | $0.2426000 | $0.2663000 | $0.2371000 |
| 2022-07-02 | $0.2426000 | $0.2700000 | $0.2817000 | $0.2392000 |
| 2022-07-03 | $0.2700000 | $0.3086000 | $0.3188000 | $0.2653000 |
| 2022-07-04 | $0.3086000 | $0.3124000 | $0.3747000 | $0.3052000 |
| 2022-07-05 | $0.3124000 | $0.2850000 | $0.3209000 | $0.2817000 |
| 2022-07-06 | $0.2850000 | $0.2820000 | $0.2899000 | $0.2718000 |
| 2022-07-07 | $0.2820000 | $0.2750000 | $0.2822000 | $0.2684000 |
| 2022-07-08 | $0.2750000 | $0.2938000 | $0.3058000 | $0.2573000 |
| 2022-07-09 | $0.2938000 | $0.2719000 | $0.2974000 | $0.2611000 |
| 2022-07-10 | $0.2719000 | $0.2648000 | $0.2762000 | $0.2568000 |
| 2022-07-11 | $0.2648000 | $0.2273000 | $0.2657000 | $0.2240000 |
| 2022-07-12 | $0.2273000 | $0.2024000 | $0.2276000 | $0.2024000 |
| 2022-07-13 | $0.2024000 | $0.2089000 | $0.2145000 | $0.1906000 |
| 2022-07-14 | $0.2089000 | $0.2115000 | $0.2133000 | $0.1993000 |
| 2022-07-15 | $0.2115000 | $0.2085000 | $0.2145000 | $0.2028000 |
| 2022-07-16 | $0.2085000 | $0.2135000 | $0.2232000 | $0.2039000 |
| 2022-07-17 | $0.2135000 | $0.2034000 | $0.2163000 | $0.2028000 |
| 2022-07-18 | $0.2034000 | $0.2198000 | $0.2238000 | $0.2034000 |
| 2022-07-19 | $0.2198000 | $0.2269000 | $0.2339000 | $0.2125000 |
| 2022-07-20 | $0.2269000 | $0.2133000 | $0.2403000 | $0.2102000 |
| 2022-07-21 | $0.2133000 | $0.2150000 | $0.2188000 | $0.2012000 |
| 2022-07-22 | $0.2150000 | $0.2097000 | $0.2231000 | $0.2060000 |
| 2022-07-23 | $0.2097000 | $0.2111000 | $0.2169000 | $0.2032000 |
| 2022-07-24 | $0.2111000 | $0.2100000 | $0.2160000 | $0.2080000 |
| 2022-07-25 | $0.2100000 | $0.1931000 | $0.2120000 | $0.1913000 |
| 2022-07-26 | $0.1931000 | $0.1960000 | $0.1960000 | $0.1872000 |
| 2022-07-27 | $0.1960000 | $0.2071000 | $0.2080000 | $0.1910000 |
| 2022-07-28 | $0.2071000 | $0.2158000 | $0.2200000 | $0.2060000 |
| 2022-07-29 | $0.2158000 | $0.2149000 | $0.2249000 | $0.2090000 |
| 2022-07-30 | $0.2149000 | $0.2160000 | $0.2329000 | $0.2131000 |
| 2022-07-31 | $0.2160000 | $0.2140000 | $0.2269000 | $0.2120000 |
| 2022-08-01 | $0.2140000 | $0.2210000 | $0.2229000 | $0.2120000 |
| 2022-08-02 | $0.2210000 | $0.2120000 | $0.2230000 | $0.2051000 |
| 2022-08-03 | $0.2120000 | $0.2130000 | $0.2199000 | $0.2050000 |
| 2022-08-04 | $0.2130000 | $0.2180000 | $0.2190000 | $0.2110000 |
| 2022-08-05 | $0.2180000 | $0.2281000 | $0.2299000 | $0.2170000 |
| 2022-08-06 | $0.2281000 | $0.2230000 | $0.2299000 | $0.2220000 |
| 2022-08-07 | $0.2230000 | $0.2250000 | $0.2300000 | $0.2171000 |
| 2022-08-08 | $0.2250000 | $0.2300000 | $0.2370000 | $0.2240000 |
| 2022-08-09 | $0.2300000 | $0.2190000 | $0.2419000 | $0.2113000 |
| 2022-08-10 | $0.2190000 | $0.2291000 | $0.2310000 | $0.2130000 |
| 2022-08-11 | $0.2291000 | $0.2279000 | $0.2367000 | $0.2263000 |
| 2022-08-12 | $0.2279000 | $0.2359000 | $0.2388000 | $0.2221000 |
| 2022-08-13 | $0.2359000 | $0.2348000 | $0.2403000 | $0.2282000 |
| 2022-08-14 | $0.2348000 | $0.2251000 | $0.2422000 | $0.2219000 |
| 2022-08-15 | $0.2251000 | $0.2261000 | $0.2329000 | $0.2200000 |
| 2022-08-16 | $0.2261000 | $0.2442000 | $0.2508000 | $0.2231000 |
| 2022-08-17 | $0.2442000 | $0.2168000 | $0.2449000 | $0.2116000 |
| 2022-08-18 | $0.2168000 | $0.2030000 | $0.2180000 | $0.1995000 |
| 2022-08-19 | $0.2030000 | $0.1860000 | $0.2038000 | $0.1792000 |
| 2022-08-20 | $0.1860000 | $0.1812000 | $0.1900000 | $0.1762000 |
| 2022-08-21 | $0.1812000 | $0.1874000 | $0.1899000 | $0.1810000 |
| 2022-08-22 | $0.1874000 | $0.1839000 | $0.1874000 | $0.1740000 |
| 2022-08-23 | $0.1839000 | $0.1850000 | $0.1879000 | $0.1791000 |
| 2022-08-24 | $0.1850000 | $0.1860000 | $0.1989000 | $0.1800000 |
| 2022-08-25 | $0.1860000 | $0.1910000 | $0.1938000 | $0.1851000 |
| 2022-08-26 | $0.1910000 | $0.1900000 | $0.1910000 | $0.1900000 |
| 2022-08-27 | $0.1699000 | $0.1710000 | $0.1719000 | $0.1654000 |
| 2022-08-28 | $0.1710000 | $0.1638000 | $0.1738000 | $0.1638000 |
| 2022-08-29 | $0.1638000 | $0.1740000 | $0.1749000 | $0.1619000 |
| 2022-08-30 | $0.1740000 | $0.1690000 | $0.1769000 | $0.1650000 |
| 2022-08-31 | $0.1690000 | $0.1680000 | $0.1750000 | $0.1680000 |
| 2022-09-01 | $0.1680000 | $0.1710000 | $0.1730000 | $0.1642000 |
| 2022-09-02 | $0.1710000 | $0.1680000 | $0.1739000 | $0.1660000 |
| 2022-09-03 | $0.1680000 | $0.1699000 | $0.1710000 | $0.1661000 |
| 2022-09-04 | $0.1699000 | $0.1740000 | $0.1750000 | $0.1681000 |
| 2022-09-05 | $0.1740000 | $0.1730000 | $0.1768000 | $0.1662000 |
| 2022-09-06 | $0.1730000 | $0.1596000 | $0.1800000 | $0.1591000 |
| 2022-09-07 | $0.1596000 | $0.1683000 | $0.1710000 | $0.1554000 |
| 2022-09-08 | $0.1683000 | $0.1703000 | $0.1726000 | $0.1663000 |
| 2022-09-09 | $0.1703000 | $0.1788000 | $0.1830000 | $0.1703000 |
| 2022-09-10 | $0.1788000 | $0.1796000 | $0.1823000 | $0.1755000 |
| 2022-09-11 | $0.1796000 | $0.1779000 | $0.1824000 | $0.1750000 |
| 2022-09-12 | $0.1779000 | $0.1773000 | $0.1835000 | $0.1739000 |
| 2022-09-13 | $0.1773000 | $0.1628000 | $0.1774000 | $0.1617000 |
| 2022-09-14 | $0.1628000 | $0.1635000 | $0.1660000 | $0.1584000 |
| 2022-09-15 | $0.1635000 | $0.1559000 | $0.1635000 | $0.1541000 |
| 2022-09-16 | $0.1559000 | $0.1544000 | $0.1573000 | $0.1515000 |
| 2022-09-17 | $0.1544000 | $0.1593000 | $0.1595000 | $0.1544000 |
| 2022-09-18 | $0.1593000 | $0.1413000 | $0.1605000 | $0.1373000 |
| 2022-09-19 | $0.1413000 | $0.1450000 | $0.1464000 | $0.1393000 |
| 2022-09-20 | $0.1450000 | $0.1443000 | $0.1472000 | $0.1410000 |
| 2022-09-21 | $0.1443000 | $0.1440000 | $0.1443000 | $0.1438000 |
| 2022-09-22 | $0.1400000 | $0.1477000 | $0.1490000 | $0.1392000 |
| 2022-09-23 | $0.1477000 | $0.1599000 | $0.1617000 | $0.1419000 |
| 2022-09-24 | $0.1599000 | $0.1595000 | $0.1601000 | $0.1594000 |
Märkte
Origin Protocol Crypto Market
| Pair | Austausch |
|---|---|
| OGN/USDT | aax |
| OGN/USDT | biki |
| OGN/USDT | bilaxy |
| OGN/BNB | binance |
| OGN/BTC | binance |
| OGN/BUSD | binance |
| OGN/USDT | binance |
| OGN/BTC | bitcoincom |
| OGN/USDT | bitcoincom |
| OGN/USDT | bitforex |
| OGN/BTC | bittrex |
| OGN/ETH | bittrex |
| OGN/USDT | bitz |
| OGN/USDT | bkex |
| OGN/USD | blockchaincom |
| OGN/USDT | blockchaincom |
| OGN/BTC | coinbase |
| OGN/USD | coinbase |
| OGN/KRW | coinone |
| OGN/USDT | cryptodotcom |
| OGN/USDT | fatbtc |
| OGN/ETH | gateio |
| OGN/USDT | gateio |
| OGN/KRW | gopax |
| OGN/BTC | hitbtc |
| OGN/USDT | hitbtc |
| OGN/BTC | huobikorea |
| OGN/HT | huobikorea |
| OGN/KRW | huobikorea |
| OGN/USDT | huobikorea |
| OGN/BTC | huobipro |
| OGN/HT | huobipro |
| OGN/USDT | huobipro |
| OGN/IDR | indodax |
| OGN/EUR | kraken |
| OGN/USD | kraken |
| OGN/BTC | kucoin |
| OGN/USDT | kucoin |
| OGN/USDT | poloniex |
| OGN/WETH | sushiswap |
| OGN/WETH | uniswapv2 |
| OGN/BTC | upbit |
| OGN/QC | zb |
| OGN/USDT | zb |
Description
Origin Protocol Crypto ICO Description
Origin is an open-source platform that enables the creation of peer-to-peer marketplaces and e-commerce applications. The Origin Platform initially targets the global sharing economy, allowing buyers and sellers of fractional use goods and services (car-sharing, service-based tasks, home-sharing, etc.) to transact on the distributed, open web. Using the Ethereum blockchain and Interplanetary File System (IPFS), the platform and its community participants can interact in a peer-to-peer fashion, allowing for the creation and booking of services and goods without traditional intermediaries.
Technologie
Origin Protocol Crypto Technology
Sorry, detailed technology about Origin Protocol is not currently available
Eigenschaften
Origin Protocol Crypto Features
Sorry, detailed features about Origin Protocol is not currently available
Origin Protocol News
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen