OGN
Origin Protocol Rank 181
Website
Twitter
74,861,598 OGN
Buy / Sell
Get Wallet
Origin Protocol
Origin Protocol Price $0.28
$0.28
Origin Protocol 24h Vol
$10,075,480
$10,075,480
Origin Protocol Market Cap $20,790,518
$20,790,518
24h Vol
1,089 BTC 1 H
-0.1 %
24 H
1.28 %
7 d
-1.14 %
Today Origin Protocol price in US dollars is currently
0.2777
USD, and if converted to Bitcoin is
0.00003002
BTC. A total of 74,861,598 OGN are currently circulating in the Market. Origin Protocol price is currently experiencing a change of 1.28 %, and check here all cryptocurrency. Over the past 24 hours 0.101 M US dollars Origin Protocol have been traded on Crypto Exchanges. Get Origin Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
Origin Protocol
Symbol
OGN
Algorithm
ETH Token
BTC Price
0.00003002 BTC
BTC Market
2,247 BTC
BTC 24h Vol
1,089 BTC
Total Coins Mined
74,861,598 OGN
1h
-0.1 %
24h
1.28 %
7d
-1.14 %
Twitter
Website
Share Origin Protocol Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 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 | $0.2697000 | $0.2697000 | $0.2697000 |
| 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 | $0.1990000 | $0.1990000 | $0.1960000 |
| 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 | $0.1699000 | $0.1920000 | $0.1682000 |
| 2022-08-27 | $0.1699000 | $0.1710000 | $0.1719000 | $0.1654000 |
| 2022-08-28 | $0.1707000 | $0.1705000 | $0.1707000 | $0.1705000 |
| 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 | $0.1400000 | $0.1517000 | $0.1373000 |
| 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 | $0.1470000 | $0.1601000 | $0.1460000 |
| 2022-09-25 | $0.1470000 | $0.1475000 | $0.1536000 | $0.1450000 |
| 2022-09-26 | $0.1475000 | $0.1459000 | $0.1485000 | $0.1426000 |
| 2022-09-27 | $0.1459000 | $0.1459000 | $0.1459000 | $0.1459000 |
| 2022-09-30 | $0.1477000 | $0.1462000 | $0.1489000 | $0.1447000 |
| 2022-10-01 | $0.1462000 | $0.1471000 | $0.1495000 | $0.1460000 |
| 2022-10-02 | $0.1471000 | $0.1428000 | $0.1482000 | $0.1425000 |
| 2022-10-03 | $0.1428000 | $0.1499000 | $0.1519000 | $0.1407000 |
| 2022-10-04 | $0.1499000 | $0.1519000 | $0.1537000 | $0.1489000 |
| 2022-10-05 | $0.1519000 | $0.1505000 | $0.1529000 | $0.1477000 |
| 2022-10-06 | $0.1505000 | $0.1498000 | $0.1532000 | $0.1496000 |
| 2022-10-07 | $0.1498000 | $0.1532000 | $0.1550000 | $0.1486000 |
| 2022-10-08 | $0.1532000 | $0.1527000 | $0.1552000 | $0.1512000 |
| 2022-10-09 | $0.1527000 | $0.1526000 | $0.1560000 | $0.1515000 |
| 2022-10-10 | $0.1526000 | $0.1454000 | $0.1546000 | $0.1447000 |
| 2022-10-11 | $0.1454000 | $0.1436000 | $0.1454000 | $0.1411000 |
| 2022-10-12 | $0.1436000 | $0.1428000 | $0.1460000 | $0.1409000 |
| 2022-10-13 | $0.1428000 | $0.1377000 | $0.1429000 | $0.1268000 |
| 2022-10-14 | $0.1377000 | $0.1370000 | $0.1426000 | $0.1355000 |
| 2022-10-15 | $0.1370000 | $0.1385000 | $0.1419000 | $0.1352000 |
| 2022-10-16 | $0.1385000 | $0.1413000 | $0.1434000 | $0.1385000 |
| 2022-10-17 | $0.1413000 | $0.1425000 | $0.1435000 | $0.1400000 |
| 2022-10-18 | $0.1425000 | $0.1398000 | $0.1441000 | $0.1382000 |
| 2022-10-19 | $0.1398000 | $0.1361000 | $0.1405000 | $0.1347000 |
| 2022-10-20 | $0.1361000 | $0.1349000 | $0.1389000 | $0.1337000 |
| 2022-10-21 | $0.1349000 | $0.1362000 | $0.1376000 | $0.1318000 |
| 2022-10-22 | $0.1362000 | $0.1371000 | $0.1387000 | $0.1347000 |
| 2022-10-23 | $0.1371000 | $0.1375000 | $0.1381000 | $0.1342000 |
| 2022-10-24 | $0.1375000 | $0.1375000 | $0.1375000 | $0.1375000 |
| 2022-10-31 | $0.1466000 | $0.1462000 | $0.1511000 | $0.1439000 |
| 2022-11-01 | $0.1462000 | $0.1420000 | $0.1493000 | $0.1413000 |
| 2022-11-02 | $0.1420000 | $0.1378000 | $0.1431000 | $0.1345000 |
| 2022-11-03 | $0.1378000 | $0.1657000 | $0.1782000 | $0.1376000 |
| 2022-11-04 | $0.1657000 | $0.1621000 | $0.1663000 | $0.1523000 |
| 2022-11-05 | $0.1621000 | $0.1625000 | $0.1625000 | $0.1621000 |
| 2022-11-07 | $0.1490000 | $0.1495000 | $0.1535000 | $0.1463000 |
| 2022-11-08 | $0.1495000 | $0.1215000 | $0.1515000 | $0.1068000 |
| 2022-11-09 | $0.1215000 | $0.0942 | $0.1224000 | $0.0927 |
| 2022-11-10 | $0.0942 | $0.1144000 | $0.1181000 | $0.0934 |
| 2022-11-11 | $0.1144000 | $0.1079000 | $0.1151000 | $0.1012000 |
| 2022-11-12 | $0.1079000 | $0.1013000 | $0.1084000 | $0.1001000 |
| 2022-11-13 | $0.1013000 | $0.1005000 | $0.1042000 | $0.0977 |
| 2022-11-14 | $0.1005000 | $0.1041000 | $0.1157000 | $0.0935 |
| 2022-11-15 | $0.1041000 | $0.1061000 | $0.1101000 | $0.1026000 |
| 2022-11-16 | $0.1061000 | $0.1034000 | $0.1098000 | $0.1028000 |
| 2022-11-17 | $0.1034000 | $0.1028000 | $0.1092000 | $0.1016000 |
| 2022-11-18 | $0.1028000 | $0.1013000 | $0.1048000 | $0.1003000 |
| 2022-11-19 | $0.1013000 | $0.1036000 | $0.1041000 | $0.0989 |
| 2022-11-20 | $0.1036000 | $0.0974 | $0.1050000 | $0.0967 |
| 2022-11-21 | $0.0974 | $0.0954 | $0.0982 | $0.0925 |
| 2022-11-22 | $0.0954 | $0.0968 | $0.0971 | $0.0910 |
| 2022-11-23 | $0.0968 | $0.1017000 | $0.1022000 | $0.0960 |
| 2022-11-24 | $0.1017000 | $0.1024000 | $0.1050000 | $0.1007000 |
| 2022-11-25 | $0.1024000 | $0.1023000 | $0.1047000 | $0.0987 |
| 2022-11-26 | $0.1023000 | $0.1044000 | $0.1073000 | $0.1023000 |
| 2022-11-27 | $0.1044000 | $0.1044000 | $0.1044000 | $0.1044000 |
| 2022-11-30 | $0.1035000 | $0.1073000 | $0.1079000 | $0.1035000 |
| 2022-12-01 | $0.1073000 | $0.1060000 | $0.1089000 | $0.1044000 |
| 2022-12-02 | $0.1060000 | $0.1078000 | $0.1088000 | $0.1048000 |
| 2022-12-03 | $0.1078000 | $0.1051000 | $0.1113000 | $0.1047000 |
| 2022-12-04 | $0.1051000 | $0.1061000 | $0.1070000 | $0.1045000 |
| 2022-12-05 | $0.1061000 | $0.1049000 | $0.1100000 | $0.1034000 |
| 2022-12-06 | $0.1049000 | $0.1064000 | $0.1083000 | $0.1043000 |
| 2022-12-07 | $0.1064000 | $0.1018000 | $0.1069000 | $0.0992400 |
| 2022-12-08 | $0.1018000 | $0.1030000 | $0.1036000 | $0.1000000 |
| 2022-12-09 | $0.1030000 | $0.1037000 | $0.1063000 | $0.1023000 |
| 2022-12-10 | $0.1037000 | $0.1055000 | $0.1073000 | $0.1037000 |
| 2022-12-11 | $0.1055000 | $0.1030000 | $0.1077000 | $0.1021000 |
| 2022-12-12 | $0.1030000 | $0.1006000 | $0.1030000 | $0.0991800 |
| 2022-12-13 | $0.1006000 | $0.1027000 | $0.1041000 | $0.0951 |
| 2022-12-14 | $0.1027000 | $0.1016000 | $0.1052000 | $0.0991800 |
| 2022-12-15 | $0.1016000 | $0.1013000 | $0.1046000 | $0.0996600 |
| 2022-12-16 | $0.1013000 | $0.0878 | $0.1023000 | $0.0868 |
| 2022-12-17 | $0.0878 | $0.0880 | $0.0894 | $0.0854 |
| 2022-12-18 | $0.0880 | $0.0877 | $0.0947 | $0.0866 |
| 2022-12-19 | $0.0877 | $0.0822 | $0.0887 | $0.0810 |
| 2022-12-20 | $0.0822 | $0.0868 | $0.0872 | $0.0818 |
| 2022-12-21 | $0.0868 | $0.0852 | $0.0891 | $0.0844 |
| 2022-12-22 | $0.0852 | $0.0874 | $0.0882 | $0.0851 |
| 2022-12-23 | $0.0874 | $0.0877 | $0.0881 | $0.0862 |
| 2022-12-24 | $0.0877 | $0.0877 | $0.0877 | $0.0877 |
| 2022-12-31 | $0.0858 | $0.0866 | $0.0883 | $0.0850 |
| 2023-01-01 | $0.0866 | $0.0853 | $0.0889 | $0.0849 |
| 2023-01-02 | $0.0853 | $0.0873 | $0.0881 | $0.0846 |
| 2023-01-03 | $0.0873 | $0.0902 | $0.0902 | $0.0873 |
| 2023-01-04 | $0.0902 | $0.0900 | $0.0974 | $0.0882 |
| 2023-01-05 | $0.0898 | $0.0898 | $0.0898 | $0.0898 |
| 2023-01-06 | $0.0889 | $0.0906 | $0.0922 | $0.0867 |
| 2023-01-07 | $0.0906 | $0.0908 | $0.0937 | $0.0906 |
| 2023-01-08 | $0.0908 | $0.0945 | $0.0950 | $0.0899 |
| 2023-01-09 | $0.0945 | $0.0991600 | $0.1031000 | $0.0937 |
| 2023-01-10 | $0.0991600 | $0.1003000 | $0.1022000 | $0.0968 |
| 2023-01-11 | $0.1003000 | $0.1014000 | $0.1021000 | $0.0971 |
| 2023-01-12 | $0.1014000 | $0.1049000 | $0.1107000 | $0.0982 |
| 2023-01-13 | $0.1049000 | $0.1100000 | $0.1101000 | $0.0976 |
| 2023-01-14 | $0.1100000 | $0.1127000 | $0.1186000 | $0.1083000 |
| 2023-01-15 | $0.1127000 | $0.1167000 | $0.1217000 | $0.1089000 |
| 2023-01-16 | $0.1167000 | $0.1164000 | $0.1242000 | $0.1117000 |
| 2023-01-17 | $0.1164000 | $0.1159000 | $0.1202000 | $0.1133000 |
| 2023-01-18 | $0.1159000 | $0.1076000 | $0.1195000 | $0.1060000 |
| 2023-01-19 | $0.1076000 | $0.1096000 | $0.1100000 | $0.1054000 |
| 2023-01-20 | $0.1096000 | $0.1201000 | $0.1201000 | $0.1074000 |
| 2023-01-21 | $0.1201000 | $0.1167000 | $0.1237000 | $0.1162000 |
| 2023-01-22 | $0.1167000 | $0.1197000 | $0.1256000 | $0.1162000 |
| 2023-01-23 | $0.1197000 | $0.1253000 | $0.1272000 | $0.1181000 |
| 2023-01-24 | $0.1253000 | $0.1267000 | $0.1453000 | $0.1224000 |
| 2023-01-25 | $0.1267000 | $0.1279000 | $0.1303000 | $0.1222000 |
| 2023-01-26 | $0.1279000 | $0.1282000 | $0.1282000 | $0.1279000 |
| 2023-01-31 | $0.1212000 | $0.1259000 | $0.1273000 | $0.1212000 |
| 2023-02-01 | $0.1259000 | $0.1318000 | $0.1328000 | $0.1174000 |
| 2023-02-02 | $0.1318000 | $0.1291000 | $0.1372000 | $0.1280000 |
| 2023-02-03 | $0.1293000 | $0.1297000 | $0.1297000 | $0.1293000 |
| 2023-02-05 | $0.1330000 | $0.1264000 | $0.1358000 | $0.1230000 |
| 2023-02-06 | $0.1264000 | $0.1290000 | $0.1349000 | $0.1264000 |
| 2023-02-07 | $0.1290000 | $0.1480000 | $0.1551000 | $0.1287000 |
| 2023-02-08 | $0.1480000 | $0.1431000 | $0.1497000 | $0.1390000 |
| 2023-02-09 | $0.1431000 | $0.1323000 | $0.1538000 | $0.1282000 |
| 2023-02-10 | $0.1323000 | $0.1312000 | $0.1352000 | $0.1265000 |
| 2023-02-11 | $0.1312000 | $0.1384000 | $0.1406000 | $0.1295000 |
| 2023-02-12 | $0.1384000 | $0.1484000 | $0.1667000 | $0.1372000 |
| 2023-02-13 | $0.1484000 | $0.1372000 | $0.1615000 | $0.1348000 |
| 2023-02-14 | $0.1372000 | $0.1413000 | $0.1425000 | $0.1326000 |
| 2023-02-15 | $0.1413000 | $0.1466000 | $0.1467000 | $0.1372000 |
| 2023-02-16 | $0.1466000 | $0.1366000 | $0.1504000 | $0.1360000 |
| 2023-02-17 | $0.1366000 | $0.1483000 | $0.1562000 | $0.1366000 |
| 2023-02-18 | $0.1483000 | $0.1494000 | $0.1581000 | $0.1460000 |
| 2023-02-19 | $0.1494000 | $0.1496000 | $0.1539000 | $0.1452000 |
| 2023-02-20 | $0.1496000 | $0.1552000 | $0.1590000 | $0.1454000 |
| 2023-02-21 | $0.1552000 | $0.1529000 | $0.1564000 | $0.1476000 |
| 2023-02-22 | $0.1529000 | $0.1490000 | $0.1542000 | $0.1418000 |
| 2023-02-23 | $0.1490000 | $0.1491000 | $0.1491000 | $0.1488000 |
| 2023-02-25 | $0.1372000 | $0.1324000 | $0.1384000 | $0.1271000 |
| 2023-02-26 | $0.1324000 | $0.1372000 | $0.1386000 | $0.1314000 |
| 2023-02-27 | $0.1372000 | $0.1380000 | $0.1410000 | $0.1345000 |
| 2023-02-28 | $0.1380000 | $0.1320000 | $0.1391000 | $0.1307000 |
| 2023-03-01 | $0.1320000 | $0.1389000 | $0.1396000 | $0.1316000 |
| 2023-03-02 | $0.1389000 | $0.1350000 | $0.1398000 | $0.1316000 |
| 2023-03-03 | $0.1350000 | $0.1242000 | $0.1351000 | $0.1180000 |
| 2023-03-04 | $0.1242000 | $0.1199000 | $0.1252000 | $0.1175000 |
| 2023-03-05 | $0.1199000 | $0.1199000 | $0.1199000 | $0.1199000 |
| 2023-03-06 | $0.1190000 | $0.1219000 | $0.1232000 | $0.1165000 |
| 2023-03-07 | $0.1219000 | $0.1206000 | $0.1240000 | $0.1165000 |
| 2023-03-08 | $0.1206000 | $0.1102000 | $0.1209000 | $0.1092000 |
| 2023-03-09 | $0.1102000 | $0.1052000 | $0.1162000 | $0.1036000 |
| 2023-03-10 | $0.1052000 | $0.1064000 | $0.1074000 | $0.0975 |
| 2023-03-11 | $0.1064000 | $0.1040000 | $0.1091000 | $0.0999000 |
| 2023-03-12 | $0.1040000 | $0.1121000 | $0.1124000 | $0.1012000 |
| 2023-03-13 | $0.1121000 | $0.1176000 | $0.1195000 | $0.1090000 |
| 2023-03-14 | $0.1176000 | $0.1230000 | $0.1262000 | $0.1149000 |
| 2023-03-15 | $0.1230000 | $0.1108000 | $0.1301000 | $0.1097000 |
| 2023-03-16 | $0.1108000 | $0.1125000 | $0.1139000 | $0.1090000 |
| 2023-03-17 | $0.1125000 | $0.1225000 | $0.1225000 | $0.1110000 |
| 2023-03-18 | $0.1225000 | $0.1181000 | $0.1264000 | $0.1172000 |
| 2023-03-19 | $0.1181000 | $0.1209000 | $0.1234000 | $0.1170000 |
| 2023-03-20 | $0.1209000 | $0.1138000 | $0.1229000 | $0.1138000 |
| 2023-03-21 | $0.1138000 | $0.1185000 | $0.1217000 | $0.1107000 |
| 2023-03-22 | $0.1185000 | $0.1115000 | $0.1190000 | $0.1090000 |
| 2023-03-23 | $0.1115000 | $0.1178000 | $0.1181000 | $0.1113000 |
| 2023-03-24 | $0.1178000 | $0.1131000 | $0.1233000 | $0.1115000 |
| 2023-03-25 | $0.1131000 | $0.1116000 | $0.1143000 | $0.1096000 |
| 2023-03-26 | $0.1116000 | $0.1129000 | $0.1138000 | $0.1107000 |
| 2023-03-27 | $0.1129000 | $0.1064000 | $0.1133000 | $0.1055000 |
| 2023-03-28 | $0.1064000 | $0.1084000 | $0.1092000 | $0.1041000 |
| 2023-03-29 | $0.1084000 | $0.1178000 | $0.1222000 | $0.1082000 |
| 2023-03-30 | $0.1178000 | $0.1161000 | $0.1215000 | $0.1144000 |
| 2023-03-31 | $0.1161000 | $0.1195000 | $0.1214000 | $0.1154000 |
| 2023-04-01 | $0.1195000 | $0.1205000 | $0.1229000 | $0.1175000 |
| 2023-04-02 | $0.1205000 | $0.1177000 | $0.1281000 | $0.1149000 |
| 2023-04-03 | $0.1177000 | $0.1203000 | $0.1210000 | $0.1131000 |
| 2023-04-04 | $0.1203000 | $0.1281000 | $0.1288000 | $0.1191000 |
| 2023-04-05 | $0.1281000 | $0.1251000 | $0.1322000 | $0.1233000 |
| 2023-04-06 | $0.1251000 | $0.1284000 | $0.1329000 | $0.1222000 |
| 2023-04-07 | $0.1284000 | $0.1248000 | $0.1290000 | $0.1242000 |
| 2023-04-08 | $0.1248000 | $0.1255000 | $0.1257000 | $0.1231000 |
| 2023-04-09 | $0.1255000 | $0.1271000 | $0.1282000 | $0.1217000 |
| 2023-04-10 | $0.1271000 | $0.1297000 | $0.1308000 | $0.1256000 |
| 2023-04-11 | $0.1297000 | $0.1278000 | $0.1301000 | $0.1269000 |
| 2023-04-12 | $0.1278000 | $0.1262000 | $0.1280000 | $0.1218000 |
| 2023-04-13 | $0.1262000 | $0.1282000 | $0.1288000 | $0.1234000 |
| 2023-04-14 | $0.1282000 | $0.1315000 | $0.1341000 | $0.1275000 |
| 2023-04-15 | $0.1315000 | $0.1361000 | $0.1397000 | $0.1289000 |
| 2023-04-16 | $0.1361000 | $0.1366000 | $0.1395000 | $0.1338000 |
| 2023-04-17 | $0.1366000 | $0.1312000 | $0.1367000 | $0.1287000 |
| 2023-04-18 | $0.1312000 | $0.1357000 | $0.1390000 | $0.1290000 |
| 2023-04-19 | $0.1357000 | $0.1212000 | $0.1361000 | $0.1200000 |
| 2023-04-20 | $0.1212000 | $0.1171000 | $0.1230000 | $0.1156000 |
| 2023-04-21 | $0.1171000 | $0.1108000 | $0.1200000 | $0.1101000 |
| 2023-04-22 | $0.1108000 | $0.1143000 | $0.1145000 | $0.1100000 |
| 2023-04-23 | $0.1143000 | $0.1108000 | $0.1143000 | $0.1074000 |
| 2023-04-24 | $0.1108000 | $0.1119000 | $0.1155000 | $0.1091000 |
| 2023-04-25 | $0.1119000 | $0.1148000 | $0.1152000 | $0.1088000 |
| 2023-04-26 | $0.1148000 | $0.1124000 | $0.1199000 | $0.1070000 |
| 2023-04-27 | $0.1124000 | $0.1142000 | $0.1155000 | $0.1106000 |
| 2023-04-28 | $0.1142000 | $0.1128000 | $0.1150000 | $0.1084000 |
| 2023-04-29 | $0.1128000 | $0.1152000 | $0.1186000 | $0.1122000 |
| 2023-04-30 | $0.1152000 | $0.1114000 | $0.1154000 | $0.1111000 |
| 2023-05-01 | $0.1114000 | $0.1075000 | $0.1120000 | $0.1060000 |
| 2023-05-02 | $0.1075000 | $0.1091000 | $0.1098000 | $0.1058000 |
| 2023-05-03 | $0.1091000 | $0.1116000 | $0.1120000 | $0.1055000 |
| 2023-05-04 | $0.1116000 | $0.1086000 | $0.1116000 | $0.1078000 |
| 2023-05-05 | $0.1086000 | $0.1111000 | $0.1115000 | $0.1075000 |
| 2023-05-06 | $0.1111000 | $0.1055000 | $0.1116000 | $0.1041000 |
| 2023-05-07 | $0.1055000 | $0.1035000 | $0.1078000 | $0.1030000 |
| 2023-05-08 | $0.1035000 | $0.0937 | $0.1041000 | $0.0905 |
| 2023-05-09 | $0.0937 | $0.0936 | $0.0949 | $0.0922 |
| 2023-05-10 | $0.0936 | $0.0950 | $0.0967 | $0.0898 |
| 2023-05-11 | $0.0950 | $0.0884 | $0.0950 | $0.0856 |
| 2023-05-12 | $0.0884 | $0.0911 | $0.0914 | $0.0852 |
| 2023-05-13 | $0.0911 | $0.0891 | $0.0915 | $0.0883 |
| 2023-05-14 | $0.0891 | $0.0904 | $0.0916 | $0.0877 |
| 2023-05-15 | $0.0904 | $0.0919 | $0.0927 | $0.0891 |
| 2023-05-16 | $0.0919 | $0.0919 | $0.0919 | $0.0919 |
Description
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.
| Full Name | Origin Protocol (OGN) |
|---|---|
| Start Date | 2018-01-10 |
| Algorithm | ETH Token |
| Proof Type | N/A |
| Website | https://www.originprotocol.com/en/ |
| @originprotocol | |
| N/A | |
| N/A | |
| Block Number | N/A |
| Block Time | N/A |
| Block Reward | N/A |
| Total Coins Mined | 74,861,598 OGN |
| Previous Total Coins Mined | N/A |
| Net Hashes Per Second | N/A |
Origin Protocol (OGN) News
Related Coins
