OGN Coin Values OGN
Market Cap:
24h Vol:
Cryptocurrencies: 6541
Markets: 82367
PL
ENG
EST
RUS
TUR
DEU
CHI
KOR
USD
USD
AED
AED
AED
AED
AFN
AFN
AFN
AFN
ALL
ALL
ALL
ALL
AMD
AMD
AMD
AMD
ANG
ANG
ANG
ANG
AOA
AOA
AOA
AOA
ARS
ARS
ARS
ARS
AUD
AUD
AUD
AUD
AWG
AWG
AWG
AWG
AZN
AZN
AZN
AZN
BAM
BAM
BAM
BAM
BBD
BBD
BBD
BBD
BDT
BDT
BDT
BDT
BGN
BGN
BGN
BGN
BHD
BHD
BHD
BHD
BIF
BIF
BIF
BIF
BMD
BMD
BMD
BMD
BND
BND
BND
BND
BOB
BOB
BOB
BOB
BRL
BRL
BRL
BRL
BTN
BTN
BTN
BTN
BWP
BWP
BWP
BWP
BYN
BYN
BYN
BYN
BZD
BZD
BZD
BZD
CAD
CAD
CAD
CAD
CDF
CDF
CDF
CDF
CHF
CHF
CHF
CHF
CLF
CLF
CLF
CLF
CLP
CLP
CLP
CLP
CNH
CNH
CNH
CNH
CNY
CNY
CNY
CNY
COP
COP
COP
COP
CRC
CRC
CRC
CRC
CUC
CUC
CUC
CUC
CUP
CUP
CUP
CUP
CVE
CVE
CVE
CVE
CZK
CZK
CZK
CZK
DJF
DJF
DJF
DJF
DKK
DKK
DKK
DKK
DOP
DOP
DOP
DOP
DZD
DZD
DZD
DZD
EGP
EGP
EGP
EGP
ERN
ERN
ERN
ERN
ETB
ETB
ETB
ETB
EUR
EUR
EUR
EUR
FJD
FJD
FJD
FJD
FKP
FKP
FKP
FKP
GBP
GBP
GBP
GBP
GEL
GEL
GEL
GEL
GHS
GHS
GHS
GHS
GIP
GIP
GIP
GIP
GMD
GMD
GMD
GMD
GNF
GNF
GNF
GNF
GTQ
GTQ
GTQ
GTQ
GYD
GYD
GYD
GYD
HKD
HKD
HKD
HKD
HNL
HNL
HNL
HNL
HRK
HRK
HRK
HRK
HTG
HTG
HTG
HTG
HUF
HUF
HUF
HUF
IDR
IDR
IDR
IDR
ILS
ILS
ILS
ILS
IMP
IMP
IMP
IMP
INR
INR
INR
INR
ISK
ISK
ISK
ISK
JMD
JMD
JMD
JMD
JOD
JOD
JOD
JOD
JPY
JPY
JPY
JPY
KES
KES
KES
KES
KGS
KGS
KGS
KGS
KHR
KHR
KHR
KHR
KMF
KMF
KMF
KMF
KPW
KPW
KPW
KPW
KRW
KRW
KRW
KRW
KWD
KWD
KWD
KWD
KYD
KYD
KYD
KYD
KZT
KZT
KZT
KZT
LAK
LAK
LAK
LAK
LBP
LBP
LBP
LBP
LKR
LKR
LKR
LKR
LRD
LRD
LRD
LRD
LSL
LSL
LSL
LSL
LYD
LYD
LYD
LYD
MAD
MAD
MAD
MAD
MDL
MDL
MDL
MDL
MGA
MGA
MGA
MGA
MKD
MKD
MKD
MKD
MMK
MMK
MMK
MMK
MNT
MNT
MNT
MNT
MOP
MOP
MOP
MOP
MRO
MRO
MRO
MRU
MRU
MRU
MRU
MUR
MUR
MUR
MUR
MVR
MVR
MVR
MVR
MWK
MWK
MWK
MWK
MXN
MXN
MXN
MXN
MYR
MYR
MYR
MYR
MZN
MZN
MZN
MZN
NAD
NAD
NAD
NAD
NGN
NGN
NGN
NGN
NIO
NIO
NIO
NIO
NOK
NOK
NOK
NOK
NPR
NPR
NPR
NPR
NZD
NZD
NZD
NZD
OMR
OMR
OMR
OMR
PAB
PAB
PAB
PAB
PEN
PEN
PEN
PEN
PGK
PGK
PGK
PGK
PHP
PHP
PHP
PHP
PKR
PKR
PKR
PKR
PLN
PLN
PLN
PLN
PYG
PYG
PYG
PYG
QAR
QAR
QAR
QAR
RON
RON
RON
RON
RSD
RSD
RSD
RSD
RUB
RUB
RUB
RUB
RWF
RWF
RWF
RWF
SAR
SAR
SAR
SAR
SBD
SBD
SBD
SBD
SCR
SCR
SCR
SCR
SDG
SDG
SDG
SDG
SEK
SEK
SEK
SEK
SGD
SGD
SGD
SGD
SHP
SHP
SHP
SHP
SLL
SLL
SLL
SLL
SRD
SRD
SRD
SRD
SSP
SSP
SSP
SSP
STD
STD
STD
STD
STN
STN
STN
STN
SVC
SVC
SVC
SVC
SYP
SYP
SYP
SYP
SZL
SZL
SZL
SZL
THB
THB
THB
THB
TJS
TJS
TJS
TJS
TMT
TMT
TMT
TMT
TND
TND
TND
TND
TOP
TOP
TOP
TOP
TRY
TRY
TRY
TRY
TTD
TTD
TTD
TTD
TWD
TWD
TWD
TWD
TZS
TZS
TZS
TZS
UAH
UAH
UAH
UAH
UGX
UGX
UGX
UGX
UYU
UYU
UYU
UYU
UZS
UZS
UZS
UZS
VES
VEF
VES
VES
VND
VES
VND
VND
VUV
VND
VUV
VUV
WST
VUV
WST
WST
ZAR
WST
ZAR
ZAR
ZMW
ZAR
ZMW
ZMW
ZWL
ZMW
ZWL
ZWL
ZWL
Market Cap
24h Vol
6541
Cryptocurrencies82367
MarketsOrigin Protocol Crypto Coin Rank 60
Website
314,895,294 OGN
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Origin Protocol
Origin Protocol valuesUSD Price $ 0.6941
$ 0.6941
Origin Protocol BTC Price 0.00002029
0.00002029
Origin Protocol 24h Vol $ 61,589,717
$ 61,589,717
Origin Protocol Market Cap $ 218,569,201
$ 218,569,201
24h Vol
1,800 BTC 1 H
-1.4 %
24 H
26.28 %
7 d
-30.35 %
Today Origin Protocol price in US dollars is currently
0.6941
USD, and if converted to Bitcoin is
0.00002029
BTC. A total of 6,389 coin's are currently circulating in the Market. Origin Protocol prices are currently experiencing a change of 26.28 %, check all cryptocurrency. Over the past 24 hours 0.616 M US dollars Origin Protocol has been traded on Crypto Exchanges. Get Origin Protocol's progress by adding it to your favourites and creating a free portfolio if you wish.
Full Name
Origin Protocol
Symbol
OGN
Algorithm
ETH Token
BTC Price
0.00002029 BTC
BTC Market
6,389 BTC
BTC 24h Vol
1,800 BTC
Total Coins Mined
314,895,294 OGN
1h
-1.4 %
24h
26.28 %
7d
-30.35 %
Twitter
Website
Share Origin Protocol Price
OGN Charts
Origin Protocol Price Charts
OGN High/Low Price Chart
Origin Protocol Price High/Low Price Chart
Historical Data
Origin Protocol Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-01-09 | $0.0251800 | $0.2165000 | $0.2365000 | $0.0244700 |
| 2020-01-10 | $0.2165000 | $0.2013000 | $0.2506000 | $0.2013000 |
| 2020-01-11 | $0.2013000 | $0.1706000 | $0.1994000 | $0.1676000 |
| 2020-01-12 | $0.1706000 | $0.1667000 | $0.1778000 | $0.1590000 |
| 2020-01-13 | $0.1667000 | $0.1668000 | $0.1819000 | $0.1577000 |
| 2020-01-14 | $0.1668000 | $0.1452000 | $0.1842000 | $0.1438000 |
| 2020-01-15 | $0.1452000 | $0.1315000 | $0.1467000 | $0.1288000 |
| 2020-01-16 | $0.1315000 | $0.1183000 | $0.1547000 | $0.1090000 |
| 2020-01-17 | $0.1183000 | $0.1198000 | $0.1280000 | $0.1165000 |
| 2020-01-18 | $0.1198000 | $0.1282000 | $0.1286000 | $0.1191000 |
| 2020-01-19 | $0.1282000 | $0.1145000 | $0.1266000 | $0.1074000 |
| 2020-01-20 | $0.1145000 | $0.1096000 | $0.1141000 | $0.1073000 |
| 2020-01-21 | $0.1096000 | $0.1251000 | $0.1290000 | $0.1097000 |
| 2020-01-22 | $0.1251000 | $0.1300000 | $0.1475000 | $0.1232000 |
| 2020-01-23 | $0.1300000 | $0.1286000 | $0.1330000 | $0.1206000 |
| 2020-01-24 | $0.1286000 | $0.1212000 | $0.1342000 | $0.1166000 |
| 2020-01-25 | $0.1212000 | $0.1163000 | $0.1210000 | $0.1153000 |
| 2020-01-26 | $0.1163000 | $0.1166000 | $0.1227000 | $0.1148000 |
| 2020-01-27 | $0.1166000 | $0.1196000 | $0.1285000 | $0.1184000 |
| 2020-01-28 | $0.1196000 | $0.1115000 | $0.1265000 | $0.1109000 |
| 2020-01-29 | $0.1115000 | $0.1073000 | $0.1124000 | $0.1056000 |
| 2020-01-30 | $0.1073000 | $0.1102000 | $0.1116000 | $0.1035000 |
| 2020-01-31 | $0.1102000 | $0.1117000 | $0.1174000 | $0.1030000 |
| 2020-02-01 | $0.1117000 | $0.1115000 | $0.1152000 | $0.1076000 |
| 2020-02-02 | $0.1115000 | $0.1170000 | $0.1283000 | $0.1109000 |
| 2020-02-03 | $0.1170000 | $0.1140000 | $0.1240000 | $0.1111000 |
| 2020-02-04 | $0.1140000 | $0.1171000 | $0.1195000 | $0.1109000 |
| 2020-02-05 | $0.1171000 | $0.1210000 | $0.1239000 | $0.1110000 |
| 2020-02-06 | $0.1210000 | $0.2506000 | $0.2869000 | $0.1181000 |
| 2020-02-07 | $0.2506000 | $0.2178000 | $0.3224000 | $0.2100000 |
| 2020-02-08 | $0.2178000 | $0.3231000 | $0.3538000 | $0.2135000 |
| 2020-02-09 | $0.3231000 | $0.4394000 | $0.4605000 | $0.2821000 |
| 2020-02-10 | $0.4394000 | $0.3792000 | $0.4425000 | $0.3502000 |
| 2020-02-11 | $0.3792000 | $0.3491000 | $0.4013000 | $0.3228000 |
| 2020-02-12 | $0.3491000 | $0.3249000 | $0.4015000 | $0.3013000 |
| 2020-02-13 | $0.3249000 | $0.3286000 | $0.3459000 | $0.3045000 |
| 2020-02-14 | $0.3286000 | $0.2835000 | $0.3327000 | $0.2761000 |
| 2020-02-15 | $0.2835000 | $0.2779000 | $0.3638000 | $0.2683000 |
| 2020-02-16 | $0.2779000 | $0.2866000 | $0.3206000 | $0.2591000 |
| 2020-02-17 | $0.2866000 | $0.3203000 | $0.3473000 | $0.2748000 |
| 2020-02-18 | $0.3203000 | $0.3275000 | $0.3878000 | $0.3209000 |
| 2020-02-19 | $0.3275000 | $0.3066000 | $0.3215000 | $0.2950000 |
| 2020-02-20 | $0.3066000 | $0.2991000 | $0.3089000 | $0.2763000 |
| 2020-02-21 | $0.2991000 | $0.2880000 | $0.3095000 | $0.2830000 |
| 2020-02-22 | $0.2880000 | $0.2809000 | $0.2974000 | $0.2783000 |
| 2020-02-23 | $0.2809000 | $0.2894000 | $0.2992000 | $0.2721000 |
| 2020-02-24 | $0.2894000 | $0.2935000 | $0.3221000 | $0.2804000 |
| 2020-02-25 | $0.2935000 | $0.2799000 | $0.2918000 | $0.2760000 |
| 2020-03-29 | $0.2032000 | $0.1965000 | $0.2036000 | $0.1903000 |
| 2020-03-30 | $0.1965000 | $0.1971000 | $0.1971000 | $0.1965000 |
| 2020-05-04 | $0.2249000 | $0.2113000 | $0.2275000 | $0.2052000 |
| 2020-05-05 | $0.2113000 | $0.1959000 | $0.2151000 | $0.1938000 |
| 2020-05-06 | $0.1968000 | $0.1829000 | $0.2008000 | $0.1772000 |
| 2020-05-07 | $0.1829000 | $0.1733000 | $0.2029000 | $0.1610000 |
| 2020-05-08 | $0.1733000 | $0.1717000 | $0.1765000 | $0.1640000 |
| 2020-05-09 | $0.1717000 | $0.1777000 | $0.1846000 | $0.1643000 |
| 2020-05-10 | $0.1777000 | $0.1520000 | $0.1654000 | $0.1492000 |
| 2020-05-11 | $0.1520000 | $0.1480000 | $0.1573000 | $0.1422000 |
| 2020-05-12 | $0.1480000 | $0.1655000 | $0.1666000 | $0.1466000 |
| 2020-05-13 | $0.1655000 | $0.1638000 | $0.1655000 | $0.1638000 |
| 2020-05-14 | $0.1686000 | $0.1638000 | $0.1783000 | $0.1628000 |
| 2020-05-15 | $0.1638000 | $0.1604000 | $0.1727000 | $0.1537000 |
| 2020-05-16 | $0.1604000 | $0.1654000 | $0.1708000 | $0.1568000 |
| 2020-05-17 | $0.1654000 | $0.1661000 | $0.1836000 | $0.1644000 |
| 2020-05-18 | $0.1661000 | $0.1667000 | $0.1667000 | $0.1661000 |
| 2020-05-20 | $0.1982000 | $0.1863000 | $0.1958000 | $0.1780000 |
| 2020-05-21 | $0.1862000 | $0.1738000 | $0.1797000 | $0.1686000 |
| 2020-05-22 | $0.1738000 | $0.1797000 | $0.1855000 | $0.1734000 |
| 2020-05-23 | $0.1797000 | $0.1882000 | $0.1970000 | $0.1773000 |
| 2020-05-24 | $0.1882000 | $0.1725000 | $0.1959000 | $0.1649000 |
| 2020-05-25 | $0.1725000 | $0.1723000 | $0.1725000 | $0.1723000 |
| 2020-06-05 | $0.2142000 | $0.2310000 | $0.2384000 | $0.2104000 |
| 2020-06-06 | $0.2310000 | $0.2326000 | $0.2465000 | $0.2286000 |
| 2020-06-07 | $0.2326000 | $0.2277000 | $0.2354000 | $0.2157000 |
| 2020-06-08 | $0.2277000 | $0.2416000 | $0.2519000 | $0.2281000 |
| 2020-06-09 | $0.2416000 | $0.2539000 | $0.2772000 | $0.2388000 |
| 2020-06-10 | $0.2539000 | $0.2613000 | $0.2765000 | $0.2434000 |
| 2020-06-11 | $0.2613000 | $0.2341000 | $0.2650000 | $0.2317000 |
| 2020-06-12 | $0.2341000 | $0.2340000 | $0.2341000 | $0.2340000 |
| 2020-06-13 | $0.2436000 | $0.2557000 | $0.2700000 | $0.2425000 |
| 2020-06-14 | $0.2557000 | $0.2379000 | $0.2593000 | $0.2323000 |
| 2020-06-15 | $0.2379000 | $0.2364000 | $0.2489000 | $0.2216000 |
| 2020-06-16 | $0.2364000 | $0.2405000 | $0.2501000 | $0.2299000 |
| 2020-06-17 | $0.2405000 | $0.2290000 | $0.2388000 | $0.2244000 |
| 2020-06-18 | $0.2290000 | $0.3778000 | $0.4924000 | $0.2251000 |
| 2020-06-19 | $0.3778000 | $0.3383000 | $0.4297000 | $0.3156000 |
| 2020-06-20 | $0.3383000 | $0.2980000 | $0.3440000 | $0.2972000 |
| 2020-06-21 | $0.2980000 | $0.3031000 | $0.3210000 | $0.2925000 |
| 2020-06-22 | $0.3031000 | $0.3077000 | $0.3286000 | $0.3058000 |
| 2020-06-23 | $0.3077000 | $0.3179000 | $0.3520000 | $0.3036000 |
| 2020-06-24 | $0.3179000 | $0.2967000 | $0.3133000 | $0.2938000 |
| 2020-06-25 | $0.2967000 | $0.2965000 | $0.2967000 | $0.2965000 |
| 2020-06-30 | $0.2861000 | $0.2658000 | $0.2950000 | $0.2612000 |
| 2020-07-01 | $0.2658000 | $0.2647000 | $0.2770000 | $0.2637000 |
| 2020-07-02 | $0.2647000 | $0.2518000 | $0.2660000 | $0.2491000 |
| 2020-07-03 | $0.2518000 | $0.2540000 | $0.2677000 | $0.2459000 |
| 2020-07-04 | $0.2540000 | $0.2848000 | $0.2961000 | $0.2533000 |
| 2020-07-05 | $0.2848000 | $0.2645000 | $0.2842000 | $0.2586000 |
| 2020-07-06 | $0.2645000 | $0.2647000 | $0.2647000 | $0.2645000 |
| 2020-07-07 | $0.2739000 | $0.2861000 | $0.2929000 | $0.2706000 |
| 2020-07-08 | $0.2861000 | $0.2908000 | $0.3151000 | $0.2863000 |
| 2020-07-09 | $0.2908000 | $0.3401000 | $0.3436000 | $0.2832000 |
| 2020-07-10 | $0.3401000 | $0.3127000 | $0.3433000 | $0.3073000 |
| 2020-07-11 | $0.3127000 | $0.3075000 | $0.3175000 | $0.3040000 |
| 2020-07-12 | $0.3075000 | $0.3161000 | $0.3303000 | $0.3075000 |
| 2020-07-13 | $0.3161000 | $0.2929000 | $0.3163000 | $0.2903000 |
| 2020-07-14 | $0.2929000 | $0.2952000 | $0.3005000 | $0.2881000 |
| 2020-07-15 | $0.2952000 | $0.2953000 | $0.2953000 | $0.2952000 |
| 2020-07-31 | $0.3285000 | $0.3106000 | $0.3396000 | $0.3030000 |
| 2020-08-01 | $0.3106000 | $0.3089000 | $0.3324000 | $0.2990000 |
| 2020-08-02 | $0.3089000 | $0.3096000 | $0.3283000 | $0.2718000 |
| 2020-08-03 | $0.3096000 | $0.3192000 | $0.3237000 | $0.3015000 |
| 2020-08-04 | $0.3192000 | $0.3123000 | $0.3183000 | $0.3052000 |
| 2020-08-05 | $0.3123000 | $0.3124000 | $0.3124000 | $0.3123000 |
| 2020-08-06 | $0.3039000 | $0.3194000 | $0.3270000 | $0.3013000 |
| 2020-08-07 | $0.3194000 | $0.3388000 | $0.3408000 | $0.3148000 |
| 2020-08-08 | $0.3388000 | $0.3668000 | $0.3765000 | $0.3348000 |
| 2020-08-09 | $0.3668000 | $0.3866000 | $0.3963000 | $0.3551000 |
| 2020-08-10 | $0.3866000 | $0.4202000 | $0.4313000 | $0.3536000 |
| 2020-08-11 | $0.4202000 | $0.4160000 | $0.4343000 | $0.3610000 |
| 2020-08-12 | $0.4162000 | $0.5408000 | $0.5834000 | $0.3967000 |
| 2020-08-13 | $0.5408000 | $0.5039000 | $0.6538000 | $0.4837000 |
| 2020-08-14 | $0.5039000 | $0.4810000 | $0.5486000 | $0.4703000 |
| 2020-08-15 | $0.4810000 | $0.4715000 | $0.5119000 | $0.4533000 |
| 2020-08-16 | $0.4715000 | $0.4699000 | $0.4715000 | $0.4699000 |
| 2020-08-31 | $0.4218000 | $0.4125000 | $0.4429000 | $0.4008000 |
| 2020-09-01 | $0.4125000 | $0.4744000 | $0.4832000 | $0.4109000 |
| 2020-09-02 | $0.4744000 | $0.4311000 | $0.4908000 | $0.4258000 |
| 2020-09-03 | $0.4311000 | $0.3050000 | $0.3850000 | $0.2857000 |
| 2020-09-04 | $0.3050000 | $0.3036000 | $0.3242000 | $0.2830000 |
| 2020-09-05 | $0.3036000 | $0.3031000 | $0.3036000 | $0.3031000 |
| 2020-09-06 | $0.2318000 | $0.2719000 | $0.2755000 | $0.2224000 |
| 2020-09-07 | $0.2719000 | $0.2548000 | $0.2750000 | $0.2310000 |
| 2020-09-08 | $0.2548000 | $0.2311000 | $0.2579000 | $0.2244000 |
| 2020-09-09 | $0.2311000 | $0.2527000 | $0.2623000 | $0.2324000 |
| 2020-09-10 | $0.2527000 | $0.2606000 | $0.2683000 | $0.2498000 |
| 2020-09-11 | $0.2606000 | $0.2519000 | $0.2628000 | $0.2454000 |
| 2020-09-12 | $0.2519000 | $0.2622000 | $0.2692000 | $0.2502000 |
| 2020-09-13 | $0.2622000 | $0.2394000 | $0.2617000 | $0.2281000 |
| 2020-09-14 | $0.2394000 | $0.2483000 | $0.2501000 | $0.2389000 |
| 2020-09-15 | $0.2483000 | $0.2246000 | $0.2588000 | $0.2220000 |
| 2020-09-16 | $0.2246000 | $0.2253000 | $0.2253000 | $0.2246000 |
| 2020-09-17 | $0.2251000 | $0.2227000 | $0.2325000 | $0.2159000 |
| 2020-09-18 | $0.2227000 | $0.2144000 | $0.2326000 | $0.2095000 |
| 2020-09-19 | $0.2144000 | $0.2320000 | $0.2415000 | $0.2141000 |
| 2020-09-20 | $0.2320000 | $0.2319000 | $0.2320000 | $0.2319000 |
| 2020-10-02 | $0.2247000 | $0.2050000 | $0.2274000 | $0.1960000 |
| 2020-10-03 | $0.2050000 | $0.2050000 | $0.2050000 | $0.2050000 |
| 2020-10-05 | $0.1984000 | $0.2048000 | $0.2134000 | $0.1932000 |
| 2020-10-06 | $0.2048000 | $0.1733000 | $0.2034000 | $0.1721000 |
| 2020-10-07 | $0.1733000 | $0.1730000 | $0.1749000 | $0.1607000 |
| 2020-10-08 | $0.1730000 | $0.1773000 | $0.1807000 | $0.1653000 |
| 2020-10-09 | $0.1773000 | $0.1905000 | $0.1934000 | $0.1745000 |
| 2020-10-10 | $0.1905000 | $0.1862000 | $0.1980000 | $0.1861000 |
| 2020-10-11 | $0.1862000 | $0.1885000 | $0.1896000 | $0.1820000 |
| 2020-10-12 | $0.1885000 | $0.1883000 | $0.1885000 | $0.1883000 |
| 2020-10-15 | $0.1813000 | $0.1712000 | $0.1845000 | $0.1691000 |
| 2020-10-16 | $0.1712000 | $0.1651000 | $0.1698000 | $0.1629000 |
| 2020-10-17 | $0.1651000 | $0.1649000 | $0.1651000 | $0.1649000 |
| 2020-10-21 | $0.1565000 | $0.1718000 | $0.1825000 | $0.1652000 |
| 2020-10-22 | $0.1718000 | $0.1724000 | $0.1724000 | $0.1718000 |
| 2020-10-29 | $0.1475000 | $0.1422000 | $0.1525000 | $0.1416000 |
| 2020-10-30 | $0.1422000 | $0.1420000 | $0.1422000 | $0.1420000 |
| 2020-11-09 | $0.1250000 | $0.1331000 | $0.1348000 | $0.1205000 |
| 2020-11-10 | $0.1331000 | $0.1310000 | $0.1331000 | $0.1310000 |
| 2020-11-11 | $0.1675000 | $0.1578000 | $0.1994000 | $0.1558000 |
| 2020-11-12 | $0.1579000 | $0.1590000 | $0.1797000 | $0.1548000 |
| 2020-11-13 | $0.1590000 | $0.1594000 | $0.1604000 | $0.1590000 |
| 2020-11-14 | $0.1780000 | $0.1730000 | $0.1954000 | $0.1677000 |
| 2020-11-15 | $0.1730000 | $0.1730000 | $0.1730000 | $0.1727000 |
| 2020-11-16 | $0.1643000 | $0.1752000 | $0.1914000 | $0.1677000 |
| 2020-11-17 | $0.1752000 | $0.1752000 | $0.1755000 | $0.1749000 |
| 2020-11-30 | $0.1501000 | $0.1506000 | $0.1640000 | $0.1478000 |
| 2020-12-01 | $0.1506000 | $0.1505000 | $0.1506000 | $0.1496000 |
| 2020-12-02 | $0.1488000 | $0.1590000 | $0.1627000 | $0.1521000 |
| 2020-12-03 | $0.1592000 | $0.1596000 | $0.1654000 | $0.1570000 |
| 2020-12-04 | $0.1596000 | $0.1596000 | $0.1596000 | $0.1592000 |
| 2020-12-08 | $0.1558000 | $0.1464000 | $0.1487000 | $0.1420000 |
| 2020-12-09 | $0.1464000 | $0.1466000 | $0.1471000 | $0.1464000 |
| 2020-12-31 | $0.1150000 | $0.1138000 | $0.1158000 | $0.1100000 |
| 2021-01-01 | $0.1138000 | $0.1131000 | $0.1138000 | $0.1128000 |
| 2021-01-02 | $0.1217000 | $0.1233000 | $0.1359000 | $0.1163000 |
| 2021-01-03 | $0.1233000 | $0.1306000 | $0.1306000 | $0.1147000 |
| 2021-01-04 | $0.1306000 | $0.1311000 | $0.1397000 | $0.1228000 |
| 2021-01-05 | $0.1313000 | $0.1331000 | $0.1440000 | $0.1314000 |
| 2021-01-06 | $0.1331000 | $0.1334000 | $0.1337000 | $0.1327000 |
| 2021-01-07 | $0.1419000 | $0.1641000 | $0.1866000 | $0.1522000 |
| 2021-01-08 | $0.1641000 | $0.1657000 | $0.1661000 | $0.1630000 |
| 2021-01-10 | $0.1754000 | $0.1600000 | $0.1707000 | $0.1516000 |
| 2021-01-11 | $0.1600000 | $0.1589000 | $0.1600000 | $0.1581000 |
| 2021-02-01 | $0.2025000 | $0.2284000 | $0.2307000 | $0.2016000 |
| 2021-02-02 | $0.2284000 | $0.2290000 | $0.2294000 | $0.2279000 |
| 2021-02-03 | $0.2277000 | $0.2276000 | $0.2457000 | $0.2174000 |
| 2021-02-04 | $0.2276000 | $0.2249000 | $0.2319000 | $0.2186000 |
| 2021-02-05 | $0.2249000 | $0.2440000 | $0.2475000 | $0.2249000 |
| 2021-02-06 | $0.2440000 | $0.2441000 | $0.2468000 | $0.2413000 |
| 2021-02-07 | $0.2301000 | $0.2355000 | $0.2484000 | $0.2227000 |
| 2021-02-08 | $0.2355000 | $0.3083000 | $0.3766000 | $0.2633000 |
| 2021-02-09 | $0.3083000 | $0.4404000 | $0.5507000 | $0.2842000 |
| 2021-02-10 | $0.4404000 | $0.4461000 | $0.4494000 | $0.4389000 |
| 2021-02-28 | $0.3030000 | $0.3552000 | $0.4979000 | $0.2744000 |
| 2021-03-01 | $0.3408000 | $0.3479000 | $0.3951000 | $0.3276000 |
| 2021-03-02 | $0.3479000 | $0.3739000 | $0.4089000 | $0.3351000 |
| 2021-03-03 | $0.3739000 | $0.3724000 | $0.3749000 | $0.3724000 |
| 2021-03-04 | $0.4011000 | $0.5368000 | $0.5707000 | $0.3782000 |
| 2021-03-05 | $0.5368000 | $0.5386000 | $0.5412000 | $0.5323000 |
| 2021-03-06 | $0.4639000 | $0.4581000 | $0.4919000 | $0.4469000 |
| 2021-03-07 | $0.4581000 | $0.5922000 | $0.6707000 | $0.4719000 |
| 2021-03-08 | $0.5922000 | $0.6051000 | $0.6052000 | $0.5900000 |
| 2021-03-09 | $0.6823000 | $0.7937000 | $0.9970000 | $0.7108000 |
| 2021-03-10 | $0.7937000 | $0.7451000 | $0.8842000 | $0.7171000 |
| 2021-03-11 | $0.7451000 | $0.7481000 | $0.7504000 | $0.7450000 |
| 2021-03-31 | $1.96 | $2.01 | $2.15 | $1.77 |
| 2021-04-01 | $2.01 | $1.81 | $2.10 | $1.75 |
| 2021-04-02 | $1.81 | $1.83 | $2.00 | $1.77 |
| 2021-04-03 | $1.83 | $1.50 | $1.88 | $1.50 |
| 2021-04-04 | $1.50 | $1.91 | $2.00 | $1.50 |
| 2021-04-05 | $1.91 | $2.46 | $2.77 | $1.85 |
| 2021-04-06 | $2.46 | $2.35 | $3.17 | $2.35 |
| 2021-04-07 | $2.35 | $2.97 | $3.13 | $2.05 |
| 2021-04-08 | $2.93 | $3.10 | $3.45 | $2.99 |
| 2021-04-09 | $3.09 | $2.92 | $3.23 | $2.83 |
| 2021-04-10 | $2.92 | $2.92 | $2.92 | $2.92 |
| 2021-05-01 | $1.82 | $1.86 | $1.92 | $1.82 |
| 2021-05-02 | $1.87 | $1.87 | $1.88 | $1.87 |
| 2021-05-03 | $1.80 | $1.86 | $1.91 | $1.78 |
| 2021-05-04 | $1.86 | $1.84 | $1.87 | $1.84 |
| 2021-05-06 | $1.71 | $1.59 | $1.70 | $1.58 |
| 2021-05-07 | $1.59 | $1.57 | $1.66 | $1.55 |
| 2021-05-08 | $1.57 | $1.57 | $1.58 | $1.56 |
| 2021-05-09 | $1.58 | $1.56 | $1.64 | $1.48 |
| 2021-05-10 | $1.56 | $1.35 | $1.55 | $1.31 |
| 2021-05-11 | $1.35 | $1.44 | $1.48 | $1.36 |
| 2021-05-12 | $1.44 | $1.44 | $1.44 | $1.43 |
| 2021-06-03 | $1.15 | $1.05 | $1.15 | $1.02 |
| 2021-06-04 | $1.07 | $1.06 | $1.08 | $1.06 |
| 2021-06-30 | $0.6828000 | $0.6926000 | $0.7190000 | $0.6737000 |
| 2021-07-01 | $0.6555000 | $0.6447000 | $0.6745000 | $0.6267000 |
| 2021-07-02 | $0.6487000 | $0.6443000 | $0.6629000 | $0.6298000 |
| 2021-07-03 | $0.6443000 | $0.6569000 | $0.6725000 | $0.6475000 |
| 2021-07-04 | $0.6563000 | $0.6879000 | $0.7005000 | $0.6761000 |
| 2021-07-05 | $0.6879000 | $0.6368000 | $0.6504000 | $0.6256000 |
| 2021-07-06 | $0.6368000 | $0.6636000 | $0.6826000 | $0.6568000 |
| 2021-07-07 | $0.6636000 | $0.7353000 | $0.7982000 | $0.6608000 |
| 2021-07-08 | $0.7366000 | $0.6517000 | $0.7439000 | $0.6506000 |
| 2021-07-09 | $0.6517000 | $0.6682000 | $0.6742000 | $0.6473000 |
| 2021-07-10 | $0.6682000 | $0.7758000 | $0.7768000 | $0.6570000 |
| 2021-07-11 | $0.7913000 | $0.7856000 | $0.7942000 | $0.7851000 |
| 2021-07-31 | $0.8056000 | $0.8137000 | $0.8502000 | $0.8124000 |
| 2021-08-01 | $0.8109000 | $0.7718000 | $0.8354000 | $0.7718000 |
| 2021-08-02 | $0.8014000 | $0.7900000 | $0.8014000 | $0.6660000 |
| 2021-08-03 | $0.7867000 | $0.7623000 | $0.7772000 | $0.7546000 |
| 2021-08-04 | $0.7695000 | $0.8333000 | $0.8660000 | $0.7997000 |
| 2021-08-05 | $0.8333000 | $0.8089000 | $0.8649000 | $0.7959000 |
| 2021-08-06 | $0.8089000 | $0.8376000 | $0.8862000 | $0.8139000 |
| 2021-08-07 | $0.8376000 | $0.8795000 | $0.9535000 | $0.8690000 |
| 2021-08-08 | $0.8741000 | $0.8740000 | $0.8769000 | $0.8697000 |
| 2021-08-09 | $0.8089000 | $0.8615000 | $0.8732000 | $0.8378000 |
| 2021-08-10 | $0.8615000 | $0.8828000 | $0.9221000 | $0.8523000 |
| 2021-08-11 | $0.8975000 | $0.9033000 | $0.9068000 | $0.8946000 |
| 2021-08-31 | $1.22 | $1.13 | $1.30 | $1.13 |
| 2021-09-01 | $1.13 | $1.19 | $1.27 | $1.19 |
| 2021-09-02 | $1.17 | $1.17 | $1.20 | $1.13 |
| 2021-09-03 | $1.15 | $1.36 | $1.39 | $1.20 |
| 2021-09-04 | $1.36 | $1.27 | $1.37 | $1.26 |
| 2021-09-05 | $1.27 | $1.34 | $1.39 | $1.31 |
| 2021-09-06 | $1.34 | $1.37 | $1.43 | $1.32 |
| 2021-09-07 | $1.34 | $1.02 | $1.18 | $0.8848000 |
| 2021-09-08 | $1.01 | $0.9906000 | $1.02 | $0.9192000 |
| 2021-09-09 | $1.00 | $0.9790000 | $1.02 | $0.9790000 |
| 2021-09-10 | $1.00 | $1.01 | $1.01 | $1.00 |
| 2021-09-30 | $0.7031000 | $0.7276000 | $0.7372000 | $0.7031000 |
| 2021-10-01 | $0.7412000 | $0.8540000 | $0.8564000 | $0.7860000 |
| 2021-10-02 | $0.8392000 | $0.8555000 | $0.8911000 | $0.8433000 |
| 2021-10-03 | $0.8555000 | $0.8509000 | $0.8701000 | $0.8461000 |
| 2021-10-04 | $0.8620000 | $0.9427000 | $0.9462000 | $0.8199000 |
| 2021-10-05 | $0.9451000 | $0.9276000 | $0.9961000 | $0.9163000 |
| 2021-10-06 | $0.9276000 | $0.9005000 | $1.01 | $0.8927000 |
| 2021-10-07 | $0.9005000 | $0.9005000 | $0.9156000 | $0.8602000 |
| 2021-10-08 | $0.9005000 | $0.8902000 | $0.9215000 | $0.8864000 |
| 2021-10-09 | $0.8902000 | $0.8954000 | $0.9290000 | $0.8916000 |
| 2021-10-10 | $0.8954000 | $0.8878000 | $0.8961000 | $0.8863000 |
| 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 | $1.04 | $1.05 | $1.05 | $1.04 |
| 2021-11-30 | $1.03 | $1.00 | $1.03 | $0.9919000 |
| 2021-12-01 | $1.01 | $1.02 | $1.04 | $0.9862000 |
| 2021-12-02 | $1.03 | $1.02 | $1.03 | $1.02 |
| 2021-12-03 | $1.01 | $0.9553000 | $1.01 | $0.9358000 |
| 2021-12-04 | $0.9553000 | $0.8051000 | $0.9366000 | $0.6809000 |
| 2021-12-05 | $0.8046000 | $0.7504000 | $0.8157000 | $0.7336000 |
| 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 | $0.6678000 | $0.6904000 | $0.6678000 |
| 2021-12-10 | $0.6678000 | $0.6370000 | $0.6459000 | $0.6273000 |
| 2021-12-11 | $0.6423000 | $0.6352000 | $0.6450000 | $0.6330000 |
| 2021-12-31 | $0.6339000 | $0.6142000 | $0.6322000 | $0.6031000 |
| 2022-01-01 | $0.6130000 | $0.6325000 | $0.6387000 | $0.6249000 |
| 2022-01-02 | $0.6325000 | $0.6415000 | $0.6457000 | $0.6216000 |
| 2022-01-03 | $0.6415000 | $0.6391000 | $0.6424000 | $0.6391000 |
| 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 | $0.5455000 | $0.5463000 | $0.5491000 | $0.5455000 |
| 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 | $0.4934000 | $0.4976000 | $0.4924000 |
| 2022-01-31 | $0.3166000 | $0.3176000 | $0.3270000 | $0.3157000 |
| 2022-02-01 | $0.3176000 | $0.3301000 | $0.3323000 | $0.3295000 |
| 2022-02-02 | $0.3287000 | $0.3286000 | $0.3301000 | $0.3281000 |
| 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 | $0.3522000 | $0.3537000 | $0.3612000 | $0.3537000 |
| 2022-02-06 | $0.3541000 | $0.3553000 | $0.3561000 | $0.3541000 |
| 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 | $0.4049000 | $0.4253000 | $0.3864000 |
| 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 | $0.3702000 | $0.3713000 | $0.3697000 |
Markets
Origin Protocol Crypto Market
| Pair | Exchange |
|---|---|
| OGN/USDT | biki |
| OGN/BNB | binance |
| OGN/BTC | binance |
| OGN/USDT | binance |
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.
Technology
Origin Protocol Crypto Technology
Sorry, detailed technology about Origin Protocol is not currently available
Features
Origin Protocol Crypto Features
Sorry, detailed features about Origin Protocol is not currently available
Origin Protocol News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer