OriginToken Historical Data - OGNUST | 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:OGNUST)
OriginToken (Cryptocurrency:OGNUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNUST	Crypto	72,302,378	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000242	0.17%	0.1438	0.1437	0.1439

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.14298	0.1442	0.1418	0.143558	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BINA	12:32:32	37.00	0.1439	UST

Price x Volume	Volume	Base Symbol	Related Pairs
78,198.68	547,270.28	OGN	OGNEUR	OGNGBP	OGNBTC

OGNUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

OGNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 May 2024	0.143	-0.0008	-0.56%	0.143458	0.147069	0.1396	14,289,976.00
08 May 2024	0.1438	-0.0023	-1.57%	0.146207	0.149904	0.141	14,408,775.00
07 May 2024	0.1461	-0.004324	-2.87%	0.1502	0.1553	0.1458	13,092,841.00
06 May 2024	0.150424	0.002417	1.63%	0.1477	0.1529	0.144	11,308,643.00
05 May 2024	0.148007	-0.000193	-0.13%	0.1477	0.1499	0.1457	10,086,535.00
04 May 2024	0.1482	0.006	4.22%	0.1423	0.149107	0.140	15,015,648.00
03 May 2024	0.1422	0.0023	1.64%	0.1395	0.1438	0.13455	18,897,218.00
02 May 2024	0.1399	-0.0008	-0.57%	0.13962	0.1411	0.1298	19,486,449.00
01 May 2024	0.1407	-0.0056	-3.83%	0.1462	0.1483	0.1313	22,959,150.00
30 Apr 2024	0.1463	-0.0026	-1.75%	0.1493	0.1504	0.1407	26,713,619.00
29 Apr 2024	0.1489	-0.005	-3.25%	0.1536	0.158	0.1488	10,929,893.00
28 Apr 2024	0.1539	-0.0007	-0.45%	0.1542	0.1554	0.148	14,897,057.00
27 Apr 2024	0.1546	-0.0043	-2.71%	0.1595	0.1601	0.1523	21,732,209.00
26 Apr 2024	0.1589	0.0011	0.70%	0.1577	0.1652	0.1514	32,180,769.00
25 Apr 2024	0.1578	-0.0085	-5.11%	0.1662	0.1708	0.1556	26,935,423.00
24 Apr 2024	0.1663	0.0013	0.79%	0.1649	0.1676	0.1599	18,378,535.00
23 Apr 2024	0.165	0.0032	1.98%	0.1619	0.1681	0.1612	25,691,766.00
22 Apr 2024	0.1618	-0.0038	-2.29%	0.166	0.166	0.1579	17,947,497.00
21 Apr 2024	0.1656	0.0127	8.31%	0.1528	0.1681	0.1504	20,449,380.00
20 Apr 2024	0.1529	0.0006	0.39%	0.1525	0.1572	0.137	23,296,688.00
19 Apr 2024	0.1523	0.0024	1.60%	0.1499	0.1546	0.1425	20,684,246.00
18 Apr 2024	0.1499	-0.001	-0.66%	0.1506	0.1589	0.1447	43,822,286.00
17 Apr 2024	0.1509	0.0036	2.44%	0.1475	0.153	0.1402	25,122,936.00
16 Apr 2024	0.1473	-0.0095	-6.06%	0.1557	0.1652	0.1408	51,452,015.00
15 Apr 2024	0.1568	0.0128	8.89%	0.1437	0.1583	0.1372	40,293,197.00
14 Apr 2024	0.144	-0.0299	-17.19%	0.1729	0.1766	0.1216	74,468,992.00
13 Apr 2024	0.1739	-0.0365	-17.35%	0.2112	0.2155	0.156	55,547,822.00
12 Apr 2024	0.2104	-0.0088	-4.01%	0.2193	0.2198	0.2088	17,674,062.00
11 Apr 2024	0.2192	-0.0066	-2.92%	0.2259	0.2287	0.2065	29,196,153.00
10 Apr 2024	0.2258	-0.0168	-6.92%	0.2427	0.2551	0.224	40,056,498.00

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