Origin Protocol (OGN) Price, Market Cap and live charts

Origin Protocol

(OGN)
$0.17831568 -8.104 %
Rank1h24h7d
439 # 1.16 %-8.10 %3.83 %

Market Cap

$6,041,663.92

24h Volume

$10,678,796.73

Circulating Supply

OGN 33,881,843.02

Max Supply

OGN

Explorer


What is Origin Protocol Coin price now?

Origin Protocol is at $0.17831568 with a 24-hour trading volume of $10,678,796.73. The price has lowered by (-8.104 %) in the last 24 hours.

What is the circulating/maximum supply of Origin Protocol Coin?

Origin Protocol Coin has a current circulating supply of OGN 33,881,843.02. The total maximum supply of Origin Protocol is OGN .

What is the most active exchange for Origin Protocol Coin ?

Origin Protocol Coin can be traded on MXC and Binance cryptocurrency exchanges

DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/24/200.1890.2070.1740.17410,352,379.3285,885,038.387
5/23/200.180.1960.1790.1899,203,283.5666,414,203.301
5/22/200.1740.1840.1710.187,295,679.296,102,480.447
5/21/200.1860.1860.1680.1747,411,423.7775,898,707.188
5/20/200.1980.20.180.1867,969,995.5416,305,255.333
5/19/200.1970.2040.1810.19814,150,986.5066,712,205.622
5/18/200.1660.1990.1660.19728,679,858.2116,674,556.173
5/17/200.1650.1770.1650.16623,425,472.2565,618,368.143
5/16/200.160.1690.1580.16511,840,550.085,598,427.431
5/15/200.1630.1660.1580.1612,241,251.6455,419,391.392
5/14/200.1680.1720.1630.16317,199,880.345,531,878.492
5/13/200.1650.1830.1610.16821,467,055.565,687,952.636
5/12/200.1480.1670.1450.16617,129,359.2935,608,486.512
5/11/200.1520.1590.140.14815,322,516.0585,025,589.814
5/10/200.1780.1780.1450.15212,808,633.8525,158,296.573
5/9/200.1730.1870.170.17815,173,282.2916,023,104.921
5/8/200.1730.1780.1650.17215,391,890.8315,841,233.067
5/7/200.1850.1870.1580.17317,228,780.5925,865,713.875
5/6/200.1970.1980.1820.18519,735,722.856,274,772.421
5/5/200.2120.2130.1930.19721,056,456.6476,688,952.153
5/4/200.2250.2260.2020.21314,572,164.0367,204,587.621
5/3/200.2320.2330.2220.22513,381,527.1087,627,899.605
5/2/200.2320.2530.230.23217,315,160.1837,850,517.49
5/1/200.2230.240.2230.23114,978,282.3527,833,724.127
4/30/200.2370.2380.2220.22315,101,660.0237,491,748.571
4/29/200.2320.2380.2260.23715,428,417.9067,937,301.129
4/28/200.2310.2370.2280.23211,557,657.5827,769,457.68
4/27/200.2390.2440.2250.23113,829,205.6097,750,071.548
4/26/200.230.2470.230.23916,771,070.0227,996,163.87
4/25/200.2260.2380.2220.23114,441,993.1217,728,592.965
4/24/200.2230.2340.2230.22614,205,519.7887,569,523.658
4/23/200.230.2320.220.22416,111,411.7237,499,284.818
4/22/200.2140.230.2110.2319,312,110.4387,717,312.768
4/21/200.2130.2170.2090.21412,540,337.9367,151,308.189
4/20/200.2310.2350.2110.21315,349,723.4467,112,677.827
4/19/200.2350.240.2260.23116,357,894.897,724,530.649
4/18/200.2240.2360.2230.23522,505,463.6177,848,593.733
4/17/200.2250.2290.220.22414,316,395.0057,471,522.875
4/16/200.2120.230.2090.22518,125,973.2427,465,063.355
4/15/200.2220.2280.2110.21218,494,747.7247,030,936.799
4/14/200.2370.2580.2180.22247,367,725.5737,363,489.485
4/13/200.2270.2380.2120.23727,817,175.687,857,897.216
4/12/200.2160.2370.2150.22724,217,431.2077,500,490.379
4/11/200.2210.2320.2140.21623,833,725.127,094,685.684
4/10/200.2550.2550.2140.22122,848,577.4067,263,063.093
4/9/200.280.2820.2440.25537,186,693.4178,362,349.752
4/8/200.2620.2830.2590.28137,590,296.2538,042,120.831
4/7/200.2590.290.2510.26234,441,795.5737,481,871.54
4/6/200.2310.2640.230.25835,822,048.3297,386,784.956
4/5/200.2430.2470.2290.23118,866,084.8336,604,835.733
4/4/200.2450.2590.2380.24223,728,673.4956,920,340.508
4/3/200.2540.2830.2380.24537,680,566.9957,003,813.732
4/2/200.2130.2590.2080.25454,430,529.4697,261,563.727
4/1/200.2050.2150.1990.21223,181,234.3966,068,564.272
3/31/200.2080.210.2030.20517,664,923.2415,844,902.388
3/30/200.1960.2140.1940.20919,176,858.0155,967,074.161
3/29/200.2030.2120.1920.19714,513,640.4885,624,829.124
3/28/200.2130.2130.1960.20317,606,428.1355,789,858.761
3/27/200.2260.2390.210.21227,370,676.3786,043,591.149
3/26/200.2260.240.2130.22534,503,120.0256,431,286.894
3/25/200.1980.2260.1930.22639,493,156.3986,450,343.995
3/24/200.1940.2160.1910.19831,748,272.9645,642,830.39
3/23/200.170.20.170.19431,530,789.3835,548,763.803
3/22/200.2010.2110.1690.1720,572,060.3714,857,109.159
3/21/200.2070.2120.1890.20126,182,108.0755,746,354.359
3/20/200.2180.2570.1910.20746,905,016.6055,901,193.693
3/19/200.1990.2440.1990.21849,098,366.6196,238,103.32
3/18/200.2030.2140.1860.19940,139,424.7975,671,886.257
3/17/200.1830.230.1780.20444,753,871.8265,821,584.61
3/16/200.2270.2280.1610.18340,438,287.8315,237,147.458
3/15/200.2270.2520.2090.22733,242,463.8596,492,992.303
3/14/200.2520.270.2130.22741,412,348.8826,468,546.249
3/13/200.1860.2790.1250.25273,037,096.9497,180,444.033
3/12/200.4080.4080.1760.18747,141,518.0695,342,448.013
3/11/200.4510.4920.3820.40857,345,905.47511,642,839.472
3/10/200.4430.5050.4190.45175,002,851.48512,862,622.933
3/9/200.4750.5420.4090.443107,417,55012,619,466.665
3/8/200.4050.5410.3670.474105,450,993.09913,505,199.522
3/7/200.3780.470.3740.40582,983,359.19311,512,940.019
3/6/200.3420.4030.340.37956,301,183.8110,745,520.281
3/5/200.3680.3830.340.34248,209,893.9899,708,253.713
3/4/200.3090.3730.3030.36852,804,236.0210,442,109.02
3/3/200.3240.3270.3090.3129,496,595.8798,780,813.215
3/2/200.3290.3360.3140.32534,935,975.4499,205,917.649
3/1/200.3190.3460.3140.33131,882,303.9269,393,682.257
2/29/200.3150.3470.2950.31945,510,532.1869,044,472.266
2/28/200.2740.3210.260.31641,682,708.378,949,418.734
2/27/200.2510.310.2320.27438,371,767.3677,762,360.68
2/26/200.2590.2860.2190.2533,922,615.9687,097,546.928
2/25/200.2930.2930.2550.2619,133,063.917,346,501.987