OriginToken Historical Data - OGNGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNGBP	Crypto	76,610,759	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001019	-0.83%	0.122503

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.124048	0.124048	0.119129	0.123522	0.048731 - 0.217742

Exchange	Last Trade	Size	Trade Price	Currency
LATK	07:10:08	86.98	0.122503	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
57,922.38	476,093.79	OGN	OGNEUR	OGNUSD	OGNBTC

OGNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.122474	0.189823	0.12023	1,469,472.27	0.000029	0.02%
1 Month	0.178681	0.20104	0.100562	4,153,770.70	-0.056178	-31.44%
3 Months	0.129141	0.217742	0.100562	2,761,984.64	-0.006638	-5.14%
6 Months	0.097552	0.217742	0.076674	2,691,078.04	0.024951	25.58%
1 Year	0.090307	0.217742	0.048731	4,225,707.71	0.032195	35.65%
3 Years	1.22	1.46	0.042253	4,245,239.45	-1.10	-89.96%
5 Years	0.000064	2.45	0.00006	5,202,825.77	0.122439	190,952.32%

OGNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.123033	-0.003251	-2.57%	0.127343	0.127491	0.121522	1,082,901.00
26 Apr 2024	0.126285	-0.000092	-0.07%	0.126439	0.131288	0.12023	2,681,069.00
25 Apr 2024	0.126376	-0.007465	-5.58%	0.133202	0.137022	0.125055	1,006,498.00
24 Apr 2024	0.133841	0.000036	0.03%	0.13305	0.135149	0.129629	1,364,482.00
23 Apr 2024	0.133805	0.004103	3.16%	0.132884	0.189823	0.128768	678,117.00
22 Apr 2024	0.129702	-0.00423	-3.16%	0.132884	0.134293	0.127776	1,150,865.00
21 Apr 2024	0.133931	0.00959	7.71%	0.122474	0.135157	0.122035	2,322,370.00
20 Apr 2024	0.124341	0.001724	1.41%	0.123287	0.126552	0.111606	2,090,570.00
19 Apr 2024	0.122618	0.002376	1.98%	0.121416	0.124466	0.114918	2,518,222.00
18 Apr 2024	0.120241	-0.001791	-1.47%	0.121041	0.127092	0.117196	10,593,605.00
17 Apr 2024	0.122032	0.003323	2.80%	0.117658	0.123736	0.113901	1,578,930.00
16 Apr 2024	0.118709	-0.008257	-6.50%	0.118481	0.182127	0.112352	3,561,673.00
15 Apr 2024	0.126966	0.008831	7.48%	0.118481	0.128515	0.112352	2,669,044.00
14 Apr 2024	0.118135	-0.022202	-15.82%	0.137625	0.142203	0.100562	6,152,231.00
13 Apr 2024	0.140337	-0.02711	-16.19%	0.169467	0.172956	0.130615	3,407,971.00
12 Apr 2024	0.167447	-0.007417	-4.24%	0.174748	0.175122	0.166397	1,691,589.00
11 Apr 2024	0.174864	-0.00404	-2.26%	0.179455	0.179641	0.166117	2,821,047.00
10 Apr 2024	0.178904	-0.009784	-5.19%	0.190756	0.20104	0.176958	2,397,717.00
09 Apr 2024	0.188688	-0.000054	-0.03%	0.181236	0.192755	0.174854	2,480,071.00
08 Apr 2024	0.188742	0.00626	3.43%	0.182809	0.191914	0.180975	1,729,247.00
07 Apr 2024	0.182482	0.000724	0.40%	0.18392	0.192688	0.180413	4,707,518.00
06 Apr 2024	0.181758	0.002637	1.47%	0.176966	0.193983	0.176531	9,664,140.00
05 Apr 2024	0.179121	-0.001242	-0.69%	0.181236	0.191563	0.174854	12,136,679.00
04 Apr 2024	0.180363	0.023051	14.65%	0.15677	0.185749	0.152296	30,498,590.00
03 Apr 2024	0.157312	-0.011205	-6.65%	0.166998	0.167724	0.150663	1,331,829.00
02 Apr 2024	0.168517	-0.002278	-1.33%	0.171873	0.190971	0.15987	1,696,192.00
01 Apr 2024	0.170795	0.00349	2.09%	0.167456	0.172833	0.167373	1,113,713.00
31 Mar 2024	0.167305	-0.011405	-6.38%	0.178681	0.180883	0.167305	1,178,686.00
30 Mar 2024	0.17871	0.00824	4.83%	0.168571	0.187997	0.168571	3,738,350.00
29 Mar 2024	0.17047	0.002106	1.25%	0.170731	0.172879	0.164325	2,483,843.00
28 Mar 2024	0.168364	-0.007442	-4.23%	0.17435	0.178683	0.165755	656,647.00

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