OriginToken Historical Data - OGNETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
OriginToken (Cryptocurrency:OGNETH)
OriginToken (Cryptocurrency:OGNETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNETH	Crypto	71,895,168	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000009	-0.23%	0.000038	0.000038	0.000038

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000038	0.00004	0.000038	0.000038	0.000034 - 0.000116

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:06:05	71.01	0.000038	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.34	60,656.73	OGN	OGNEUR	OGNGBP	OGNBTC

OGNETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000044	0.000046	0.000038	78,591.30	-0.00000600	-13.57%
1 Month	0.000052	0.000052	0.000038	69,330.85	-0.000013	-26.01%
3 Months	0.000057	0.000075	0.000038	71,056.12	-0.000019	-33.06%
6 Months	0.00006	0.000082	0.000038	88,334.90	-0.000021	-35.94%
1 Year	0.000052	0.000116	0.000034	96,220.60	-0.000014	-26.48%
3 Years	0.000292	0.100565	0.000026	73,783.84	-0.000254	-86.91%
5 Years	0.001756	0.100565	0.000026	60,207.98	-0.001718	-97.82%

OGNETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.000038	-0.00000400	-9.49%	0.000042	0.000043	0.000038	95,621.00
20 May 2024	0.000042	-0.00000100	-2.31%	0.000043	0.000044	0.000042	72,610.00
19 May 2024	0.000043	-0.00000100	-2.25%	0.000044	0.000044	0.000043	73,849.00
18 May 2024	0.000044	-0.00000200	-4.34%	0.000046	0.000046	0.000044	76,762.00
17 May 2024	0.000046	0.00000052	1.14%	0.000046	0.000046	0.000044	73,563.00
16 May 2024	0.000046	0.00000200	4.61%	0.000043	0.000046	0.000043	80,641.00
15 May 2024	0.000043	-0.00000081	-1.83%	0.000044	0.000044	0.000043	77,090.00
14 May 2024	0.000044	-0.00000200	-4.29%	0.000047	0.000047	0.000044	85,617.00
13 May 2024	0.000047	-0.00000100	-2.08%	0.000048	0.000048	0.000047	6,274.00
12 May 2024	0.000048	-0.00000035	-0.72%	0.000049	0.000049	0.000048	60,483.00
11 May 2024	0.000048	-0.00000011	-0.23%	0.000049	0.00005	0.000048	58,053.00
10 May 2024	0.000049	0.00000044	0.91%	0.000048	0.000049	0.000047	72,098.00
09 May 2024	0.000048	0.00000062	1.31%	0.000047	0.000049	0.000047	66,743.00
08 May 2024	0.000047	-0.00000005	-0.11%	0.000048	0.000048	0.000047	64,189.00
07 May 2024	0.000048	-0.00000044	-0.92%	0.000048	0.000048	0.000047	69,939.00
06 May 2024	0.000048	0.00000044	0.93%	0.000047	0.000048	0.000046	69,125.00
05 May 2024	0.000048	-0.00000017	-0.36%	0.000048	0.000048	0.000047	66,092.00
04 May 2024	0.000048	0.00000029	0.61%	0.000048	0.000048	0.000047	72,823.00
03 May 2024	0.000047	0.00000071	1.52%	0.000047	0.000048	0.000046	74,660.00
02 May 2024	0.000047	0.00000075	1.63%	0.000046	0.000047	0.000046	72,149.00
01 May 2024	0.000046	0.00000044	0.97%	0.000046	0.000046	0.000044	70,498.00
30 Apr 2024	0.000046	-0.00000026	-0.57%	0.000046	0.000046	0.000044	100,122.00
29 Apr 2024	0.000046	-0.00000200	-4.23%	0.000047	0.000048	0.000046	66,701.00
28 Apr 2024	0.000047	-0.00000200	-4.06%	0.000049	0.00005	0.000047	67,670.00
27 Apr 2024	0.000049	-0.00000090	-1.79%	0.00005	0.000051	0.000049	63,745.00
26 Apr 2024	0.00005	0.00000011	0.22%	0.00005	0.000052	0.000048	64,284.00
25 Apr 2024	0.00005	-0.00000200	-3.87%	0.000052	0.000052	0.00005	59,473.00
24 Apr 2024	0.000052	0.00000003	0.06%	0.000052	0.000052	0.000051	60,375.00
23 Apr 2024	0.000052	0.00000027	0.53%	0.000052	0.000052	0.000051	73,034.00
22 Apr 2024	0.000051	-0.00000100	-1.90%	0.000053	0.000054	0.00005	57,922.00
21 Apr 2024	0.000053	0.00000300	6.04%	0.00005	0.000053	0.00005	68,122.00

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