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
GATE
OriginToken (Gate.io:OGNETH)
OriginToken (Gate.io:OGNETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OriginToken	OGNETH	Gate.io	63,987,253	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000069	1.59%	0.000044	0.000044	0.000044

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000044	0.000044	0.000044	0.000043	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	12:52:19	55.18	0.000044	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.371964	8,458.05	OGN	OGNEUR	OGNGBP	OGNBTC

OGNETH 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%

OGNETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.000043	-0.00000081	-1.83%	0.000044	0.000044	0.000043	77,080.00
14 May 2024	0.000044	-0.00000200	-4.30%	0.000047	0.000047	0.000044	68,771.00
13 May 2024	0.000047	-0.00000200	-4.16%	0.000048	0.000048	0.000046	7,575.00
12 May 2024	0.000048	-0.00000045	-0.93%	0.000048	0.000049	0.000048	60,479.00
11 May 2024	0.000049	-0.00000005	-0.10%	0.000049	0.000049	0.000048	59,609.00
10 May 2024	0.000049	0.00000046	0.96%	0.000048	0.000049	0.000047	73,779.00
09 May 2024	0.000048	0.00000064	1.35%	0.000048	0.000049	0.000047	68,537.00
08 May 2024	0.000047	-0.00000005	-0.11%	0.000048	0.000048	0.000047	65,995.00
07 May 2024	0.000048	-0.00000037	-0.77%	0.000048	0.000048	0.000047	63,603.00
06 May 2024	0.000048	0.00000044	0.93%	0.000047	0.000048	0.000046	70,453.00
05 May 2024	0.000047	-0.00000011	-0.23%	0.000048	0.000048	0.000047	67,675.00
04 May 2024	0.000048	-0.00000009	-0.19%	0.000048	0.000048	0.000047	74,318.00
03 May 2024	0.000048	0.00000074	1.58%	0.000047	0.000048	0.000046	75,680.00
02 May 2024	0.000047	0.00000064	1.38%	0.000046	0.000047	0.000046	73,858.00
01 May 2024	0.000046	0.00000077	1.69%	0.000045	0.000047	0.000044	73,032.00
30 Apr 2024	0.000046	-0.00000026	-0.57%	0.000046	0.000046	0.000044	69,039.00
29 Apr 2024	0.000046	-0.00000200	-4.23%	0.000047	0.000048	0.000046	66,696.00
28 Apr 2024	0.000047	-0.00000200	-4.06%	0.000049	0.00005	0.000047	67,662.00
27 Apr 2024	0.000049	-0.00000090	-1.79%	0.00005	0.000051	0.000049	63,733.00
26 Apr 2024	0.00005	0.00000011	0.22%	0.00005	0.000052	0.000048	64,276.00
25 Apr 2024	0.00005	-0.00000200	-3.87%	0.000052	0.000052	0.00005	59,469.00
24 Apr 2024	0.000052	0.00000003	0.06%	0.000052	0.000052	0.000051	60,372.00
23 Apr 2024	0.000052	0.00000027	0.53%	0.000051	0.000052	0.000051	60,500.00
22 Apr 2024	0.000051	-0.00000100	-1.90%	0.000053	0.000053	0.00005	57,916.00
21 Apr 2024	0.000053	0.00000300	6.04%	0.00005	0.000053	0.00005	68,119.00
20 Apr 2024	0.00005	-0.00000011	-0.22%	0.00005	0.000051	0.000048	63,040.00
19 Apr 2024	0.00005	-0.00000052	-1.03%	0.00005	0.00005	0.000048	63,340.00
18 Apr 2024	0.00005	0.00000100	2.04%	0.000049	0.000051	0.000048	66,500.00
17 Apr 2024	0.000049	0.00000100	2.10%	0.000048	0.000049	0.000047	66,644.00
16 Apr 2024	0.000048	-0.00000200	-4.02%	0.00005	0.000051	0.000047	63,208.00
15 Apr 2024	0.00005	0.00000200	4.19%	0.000048	0.000051	0.000047	75,966.00
14 Apr 2024	0.000048	-0.00000600	-11.10%	0.000053	0.000054	0.000043	72,287.00

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