OGN Coin Values OGN
Market Cap
24h Vol
2829
Cryptocurrencies57.19%
Bitcoin ShareOrigin Protocol Crypto Coin Rank 181
Website
74,861,598 OGN
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Origin Protocol
Origin Protocol valuesUSD Price $ 0.2777
$ 0.2777
Origin Protocol BTC Price 0.00003002
0.00003002
Origin Protocol 24h Vol $ 10,075,480
$ 10,075,480
Origin Protocol Market Cap $ 20,790,518
$ 20,790,518
24h Vol
1,089 BTC 1 H
-0.1 %
24 H
1.28 %
7 d
-1.14 %
Today Origin Protocol price in US dollars is currently
0.2777
USD, and if converted to Bitcoin is
0.00003002
BTC. A total of 74,861,598 OGN are currently circulating in the Market. Origin Protocol price is currently experiencing a change of 1.28 %, and check here all cryptocurrency. Over the past 24 hours 0.101 M US dollars Origin Protocol have been traded on Crypto Exchanges. Get Origin Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
Origin Protocol
Symbol
OGN
Algorithm
ETH Token
BTC Price
0.00003002 BTC
BTC Market
2,247 BTC
BTC 24h Vol
1,089 BTC
Total Coins Mined
74,861,598 OGN
1h
-0.1 %
24h
1.28 %
7d
-1.14 %
Twitter
Website
Share Origin Protocol Price
OGN Charts
Origin Protocol Price Charts
OGN High/Low Price Chart
Origin Protocol Price High/Low Price Chart
Historical Data
Origin Protocol Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-05-20 | $0.0953 | $0.0965 | $0.0965 | $0.0943 |
| 2023-05-21 | $0.0965 | $0.0936 | $0.0966 | $0.0931 |
| 2023-05-22 | $0.0936 | $0.0936 | $0.0956 | $0.0916 |
| 2023-05-23 | $0.0936 | $0.0947 | $0.0966 | $0.0932 |
| 2023-05-24 | $0.0947 | $0.0899 | $0.0948 | $0.0872 |
| 2023-05-25 | $0.0899 | $0.0912 | $0.0940 | $0.0879 |
| 2023-05-26 | $0.0912 | $0.0920 | $0.0930 | $0.0905 |
| 2023-05-27 | $0.0920 | $0.0923 | $0.0928 | $0.0912 |
| 2023-05-28 | $0.0923 | $0.0970 | $0.0984 | $0.0917 |
| 2023-05-29 | $0.0970 | $0.0969 | $0.1045000 | $0.0953 |
| 2023-05-30 | $0.0969 | $0.0993600 | $0.0994200 | $0.0961 |
| 2023-05-31 | $0.0993600 | $0.0968 | $0.0999400 | $0.0948 |
| 2023-06-01 | $0.0968 | $0.0967 | $0.0976 | $0.0941 |
| 2023-06-02 | $0.0967 | $0.0988 | $0.0992400 | $0.0954 |
| 2023-06-03 | $0.0988 | $0.0977 | $0.0995500 | $0.0955 |
| 2023-06-04 | $0.0977 | $0.0967 | $0.0990 | $0.0967 |
| 2023-06-05 | $0.0967 | $0.0965 | $0.0967 | $0.0965 |
| 2023-06-06 | $0.0866 | $0.0891 | $0.0917 | $0.0838 |
| 2023-06-07 | $0.0891 | $0.0816 | $0.0921 | $0.0806 |
| 2023-06-08 | $0.0816 | $0.0832 | $0.0834 | $0.0793 |
| 2023-06-09 | $0.0832 | $0.0819 | $0.0835 | $0.0810 |
| 2023-06-10 | $0.0819 | $0.0672 | $0.0896 | $0.0624 |
| 2023-06-11 | $0.0672 | $0.0672 | $0.0672 | $0.0672 |
| 2023-06-12 | $0.0685 | $0.0715 | $0.0717 | $0.0662 |
| 2023-06-13 | $0.0715 | $0.0728 | $0.0745 | $0.0712 |
| 2023-06-14 | $0.0728 | $0.0728 | $0.0728 | $0.0728 |
| 2023-06-30 | $0.0773 | $0.0807 | $0.0820 | $0.0756 |
| 2023-07-01 | $0.0807 | $0.0819 | $0.0825 | $0.0789 |
| 2023-07-02 | $0.0819 | $0.0822 | $0.0825 | $0.0792 |
| 2023-07-03 | $0.0822 | $0.0851 | $0.0860 | $0.0821 |
| 2023-07-04 | $0.0851 | $0.0856 | $0.0859 | $0.0821 |
| 2023-07-05 | $0.0856 | $0.0836 | $0.0872 | $0.0805 |
| 2023-07-06 | $0.0836 | $0.0820 | $0.0886 | $0.0820 |
| 2023-07-07 | $0.0820 | $0.0827 | $0.0840 | $0.0809 |
| 2023-07-08 | $0.0827 | $0.0836 | $0.0844 | $0.0818 |
| 2023-07-09 | $0.0836 | $0.0810 | $0.0841 | $0.0809 |
| 2023-07-10 | $0.0810 | $0.0815 | $0.0833 | $0.0787 |
| 2023-07-11 | $0.0815 | $0.0819 | $0.0819 | $0.0815 |
| 2023-07-12 | $0.0816 | $0.0805 | $0.0830 | $0.0796 |
| 2023-07-13 | $0.0805 | $0.0865 | $0.0865 | $0.0787 |
| 2023-07-14 | $0.0865 | $0.0838 | $0.0888 | $0.0813 |
| 2023-07-15 | $0.0838 | $0.0837 | $0.0855 | $0.0826 |
| 2023-07-16 | $0.0837 | $0.0805 | $0.0841 | $0.0799 |
| 2023-07-17 | $0.0805 | $0.0818 | $0.0822 | $0.0785 |
| 2023-07-18 | $0.0818 | $0.0769 | $0.0818 | $0.0767 |
| 2023-07-19 | $0.0769 | $0.0763 | $0.0790 | $0.0758 |
| 2023-07-20 | $0.0763 | $0.0775 | $0.0787 | $0.0757 |
| 2023-07-21 | $0.0775 | $0.0779 | $0.0783 | $0.0767 |
| 2023-07-22 | $0.0779 | $0.0753 | $0.0787 | $0.0745 |
| 2023-07-23 | $0.0753 | $0.1224000 | $0.1490000 | $0.0747 |
| 2023-07-24 | $0.1224000 | $0.0947 | $0.1355000 | $0.0889 |
| 2023-07-25 | $0.0947 | $0.0896 | $0.1025000 | $0.0864 |
| 2023-07-26 | $0.0896 | $0.1054000 | $0.1180000 | $0.0877 |
| 2023-07-27 | $0.1054000 | $0.1054000 | $0.1055000 | $0.1047000 |
| 2023-07-31 | $0.1030000 | $0.1039000 | $0.1080000 | $0.1022000 |
| 2023-08-01 | $0.1039000 | $0.1040000 | $0.1062000 | $0.0984 |
| 2023-08-02 | $0.1040000 | $0.1050000 | $0.1125000 | $0.1020000 |
| 2023-08-03 | $0.1050000 | $0.0996300 | $0.1077000 | $0.0995900 |
| 2023-08-04 | $0.0996300 | $0.0991800 | $0.1020000 | $0.0972 |
| 2023-08-05 | $0.0991800 | $0.0966 | $0.1008000 | $0.0955 |
| 2023-08-06 | $0.0966 | $0.0970 | $0.0992100 | $0.0956 |
| 2023-08-07 | $0.0970 | $0.0954 | $0.0997200 | $0.0920 |
| 2023-08-08 | $0.0954 | $0.0953 | $0.0975 | $0.0937 |
| 2023-08-09 | $0.0953 | $0.0949 | $0.0967 | $0.0931 |
| 2023-08-10 | $0.0949 | $0.0939 | $0.0955 | $0.0933 |
| 2023-08-11 | $0.0939 | $0.0941 | $0.0958 | $0.0923 |
| 2023-08-12 | $0.0941 | $0.0956 | $0.0996100 | $0.0932 |
| 2023-08-13 | $0.0956 | $0.0938 | $0.0973 | $0.0932 |
| 2023-08-14 | $0.0938 | $0.0936 | $0.0938 | $0.0936 |
| 2023-08-15 | $0.0942 | $0.0869 | $0.0943 | $0.0814 |
| 2023-08-16 | $0.0869 | $0.0867 | $0.0869 | $0.0867 |
| 2023-08-31 | $0.0789 | $0.0747 | $0.0789 | $0.0741 |
| 2023-09-01 | $0.0747 | $0.0728 | $0.0753 | $0.0724 |
| 2023-09-02 | $0.0728 | $0.0722 | $0.0735 | $0.0711 |
| 2023-09-03 | $0.0722 | $0.0725 | $0.0766 | $0.0711 |
| 2023-09-04 | $0.0725 | $0.0745 | $0.0782 | $0.0721 |
| 2023-09-05 | $0.0745 | $0.0760 | $0.0785 | $0.0741 |
| 2023-09-06 | $0.0760 | $0.0789 | $0.0789 | $0.0741 |
| 2023-09-07 | $0.0789 | $0.0801 | $0.0823 | $0.0748 |
| 2023-09-08 | $0.0801 | $0.1019000 | $0.1284000 | $0.0793 |
| 2023-09-09 | $0.1019000 | $0.0936 | $0.1049000 | $0.0917 |
| 2023-09-10 | $0.0936 | $0.0899 | $0.0986 | $0.0851 |
| 2023-09-11 | $0.0899 | $0.0888 | $0.0952 | $0.0825 |
| 2023-09-12 | $0.0888 | $0.0874 | $0.0962 | $0.0864 |
| 2023-09-13 | $0.0874 | $0.0877 | $0.0877 | $0.0874 |
| 2023-09-14 | $0.0859 | $0.0948 | $0.1093000 | $0.0852 |
| 2023-09-15 | $0.0948 | $0.0948 | $0.0967 | $0.0929 |
| 2023-09-16 | $0.0948 | $0.0940 | $0.0970 | $0.0918 |
| 2023-09-17 | $0.0935 | $0.0930 | $0.0935 | $0.0930 |
| 2023-09-30 | $0.1050000 | $0.1436000 | $0.1998000 | $0.1028000 |
| 2023-10-01 | $0.1436000 | $0.1399000 | $0.1539000 | $0.1285000 |
| 2023-10-02 | $0.1399000 | $0.1410000 | $0.1599000 | $0.1390000 |
| 2023-10-03 | $0.1410000 | $0.1251000 | $0.1439000 | $0.1245000 |
| 2023-10-04 | $0.1251000 | $0.1224000 | $0.1294000 | $0.1175000 |
| 2023-10-05 | $0.1224000 | $0.1162000 | $0.1245000 | $0.1137000 |
| 2023-10-06 | $0.1162000 | $0.1295000 | $0.1368000 | $0.1149000 |
| 2023-10-07 | $0.1295000 | $0.1299000 | $0.1299000 | $0.1295000 |
| 2023-10-08 | $0.1216000 | $0.1198000 | $0.1233000 | $0.1171000 |
| 2023-10-09 | $0.1198000 | $0.1242000 | $0.1315000 | $0.1120000 |
| 2023-10-10 | $0.1242000 | $0.1179000 | $0.1304000 | $0.1157000 |
| 2023-10-11 | $0.1179000 | $0.1171000 | $0.1199000 | $0.1150000 |
| 2023-10-12 | $0.1171000 | $0.1177000 | $0.1225000 | $0.1150000 |
| 2023-10-13 | $0.1177000 | $0.1162000 | $0.1187000 | $0.1144000 |
| 2023-10-14 | $0.1162000 | $0.1158000 | $0.1233000 | $0.1156000 |
| 2023-10-15 | $0.1158000 | $0.1180000 | $0.1208000 | $0.1153000 |
| 2023-10-16 | $0.1180000 | $0.1186000 | $0.1186000 | $0.1180000 |
| 2023-10-31 | $0.1220000 | $0.1187000 | $0.1237000 | $0.1139000 |
| 2023-11-01 | $0.1187000 | $0.1235000 | $0.1238000 | $0.1140000 |
| 2023-11-02 | $0.1235000 | $0.1194000 | $0.1264000 | $0.1163000 |
| 2023-11-03 | $0.1194000 | $0.1200000 | $0.1204000 | $0.1148000 |
| 2023-11-04 | $0.1200000 | $0.1223000 | $0.1241000 | $0.1193000 |
| 2023-11-05 | $0.1223000 | $0.1209000 | $0.1236000 | $0.1185000 |
| 2023-11-06 | $0.1209000 | $0.1279000 | $0.1333000 | $0.1199000 |
| 2023-11-07 | $0.1279000 | $0.1280000 | $0.1360000 | $0.1222000 |
| 2023-11-08 | $0.1280000 | $0.1325000 | $0.1348000 | $0.1268000 |
| 2023-11-09 | $0.1325000 | $0.1349000 | $0.1390000 | $0.1189000 |
| 2023-11-10 | $0.1349000 | $0.1357000 | $0.1430000 | $0.1296000 |
| 2023-11-11 | $0.1357000 | $0.1317000 | $0.1399000 | $0.1272000 |
| 2023-11-12 | $0.1317000 | $0.1322000 | $0.1348000 | $0.1249000 |
| 2023-11-13 | $0.1322000 | $0.1236000 | $0.1350000 | $0.1232000 |
| 2023-11-14 | $0.1236000 | $0.1231000 | $0.1262000 | $0.1186000 |
| 2023-11-15 | $0.1231000 | $0.1238000 | $0.1238000 | $0.1231000 |
| 2023-11-30 | $0.1276000 | $0.1289000 | $0.1330000 | $0.1270000 |
| 2023-12-01 | $0.1289000 | $0.1295000 | $0.1313000 | $0.1280000 |
| 2023-12-02 | $0.1295000 | $0.1320000 | $0.1337000 | $0.1286000 |
| 2023-12-03 | $0.1320000 | $0.1291000 | $0.1332000 | $0.1267000 |
| 2023-12-04 | $0.1291000 | $0.1334000 | $0.1365000 | $0.1214000 |
| 2023-12-05 | $0.1334000 | $0.1378000 | $0.1393000 | $0.1311000 |
| 2023-12-06 | $0.1378000 | $0.1336000 | $0.1387000 | $0.1298000 |
| 2023-12-07 | $0.1336000 | $0.1369000 | $0.1390000 | $0.1302000 |
| 2023-12-08 | $0.1369000 | $0.1422000 | $0.1429000 | $0.1366000 |
| 2023-12-09 | $0.1422000 | $0.1401000 | $0.1495000 | $0.1395000 |
| 2023-12-10 | $0.1401000 | $0.1399000 | $0.1437000 | $0.1354000 |
| 2023-12-11 | $0.1399000 | $0.1279000 | $0.1415000 | $0.1235000 |
| 2023-12-12 | $0.1279000 | $0.1328000 | $0.1365000 | $0.1272000 |
| 2023-12-13 | $0.1328000 | $0.1346000 | $0.1352000 | $0.1249000 |
| 2023-12-14 | $0.1346000 | $0.1373000 | $0.1383000 | $0.1302000 |
| 2023-12-15 | $0.1373000 | $0.1371000 | $0.1374000 | $0.1371000 |
| 2023-12-31 | $0.1413000 | $0.1399000 | $0.1450000 | $0.1376000 |
| 2024-01-01 | $0.1399000 | $0.1482000 | $0.1486000 | $0.1365000 |
| 2024-01-02 | $0.1482000 | $0.1547000 | $0.1563000 | $0.1452000 |
| 2024-01-03 | $0.1547000 | $0.1630000 | $0.1807000 | $0.1188000 |
| 2024-01-04 | $0.1630000 | $0.1691000 | $0.1785000 | $0.1574000 |
| 2024-01-05 | $0.1691000 | $0.1582000 | $0.1787000 | $0.1507000 |
| 2024-01-06 | $0.1582000 | $0.1596000 | $0.1794000 | $0.1391000 |
| 2024-01-07 | $0.1596000 | $0.1547000 | $0.1789000 | $0.1507000 |
| 2024-01-08 | $0.1547000 | $0.1677000 | $0.1776000 | $0.1423000 |
| 2024-01-09 | $0.1677000 | $0.1604000 | $0.1750000 | $0.1536000 |
| 2024-01-10 | $0.1604000 | $0.1706000 | $0.1727000 | $0.1522000 |
| 2024-01-11 | $0.1706000 | $0.1878000 | $0.2030000 | $0.1650000 |
| 2024-01-12 | $0.1878000 | $0.1790000 | $0.1963000 | $0.1721000 |
| 2024-01-13 | $0.1790000 | $0.1720000 | $0.1840000 | $0.1687000 |
| 2024-01-14 | $0.1720000 | $0.1717000 | $0.1720000 | $0.1715000 |
| 2024-01-31 | $0.1648000 | $0.1572000 | $0.1655000 | $0.1555000 |
| 2024-02-01 | $0.1572000 | $0.1592000 | $0.1602000 | $0.1528000 |
| 2024-02-02 | $0.1592000 | $0.1622000 | $0.1631000 | $0.1575000 |
| 2024-02-03 | $0.1622000 | $0.1614000 | $0.1632000 | $0.1603000 |
| 2024-02-04 | $0.1614000 | $0.1571000 | $0.1616000 | $0.1569000 |
| 2024-02-05 | $0.1571000 | $0.1581000 | $0.1619000 | $0.1543000 |
| 2024-02-06 | $0.1581000 | $0.1599000 | $0.1609000 | $0.1567000 |
| 2024-02-07 | $0.1599000 | $0.1605000 | $0.1616000 | $0.1553000 |
| 2024-02-08 | $0.1605000 | $0.1587000 | $0.1622000 | $0.1567000 |
| 2024-02-09 | $0.1587000 | $0.1624000 | $0.1643000 | $0.1587000 |
| 2024-02-10 | $0.1624000 | $0.1621000 | $0.1649000 | $0.1598000 |
| 2024-02-11 | $0.1621000 | $0.1594000 | $0.1640000 | $0.1590000 |
| 2024-02-12 | $0.1594000 | $0.1655000 | $0.1655000 | $0.1569000 |
| 2024-02-13 | $0.1655000 | $0.1636000 | $0.1666000 | $0.1592000 |
| 2024-02-14 | $0.1636000 | $0.1700000 | $0.1709000 | $0.1629000 |
| 2024-02-15 | $0.1700000 | $0.1740000 | $0.1760000 | $0.1688000 |
| 2024-02-16 | $0.1740000 | $0.1740000 | $0.1741000 | $0.1740000 |
| 2024-02-29 | $0.1920000 | $0.1950000 | $0.2071000 | $0.1894000 |
| 2024-03-01 | $0.1954000 | $0.2104000 | $0.2184000 | $0.1954000 |
| 2024-03-02 | $0.2104000 | $0.2193000 | $0.2194000 | $0.2046000 |
| 2024-03-03 | $0.2193000 | $0.2194000 | $0.2297000 | $0.1981000 |
| 2024-03-04 | $0.2194000 | $0.2142000 | $0.2304000 | $0.2046000 |
| 2024-03-05 | $0.2142000 | $0.1913000 | $0.2225000 | $0.1659000 |
| 2024-03-06 | $0.1912000 | $0.2133000 | $0.2174000 | $0.1849000 |
| 2024-03-07 | $0.2133000 | $0.2263000 | $0.2286000 | $0.2096000 |
| 2024-03-08 | $0.2263000 | $0.2235000 | $0.2293000 | $0.2074000 |
| 2024-03-09 | $0.2235000 | $0.2234000 | $0.2235000 | $0.2227000 |
| 2024-03-10 | $0.2339000 | $0.2338000 | $0.2409000 | $0.2218000 |
| 2024-03-11 | $0.2338000 | $0.2349000 | $0.2370000 | $0.2153000 |
| 2024-03-12 | $0.2349000 | $0.2557000 | $0.2828000 | $0.2223000 |
| 2024-03-13 | $0.2557000 | $0.2506000 | $0.2642000 | $0.2450000 |
| 2024-03-14 | $0.2506000 | $0.2420000 | $0.2518000 | $0.2265000 |
| 2024-03-15 | $0.2420000 | $0.2288000 | $0.2451000 | $0.2050000 |
| 2024-03-16 | $0.2288000 | $0.2078000 | $0.2339000 | $0.2019000 |
| 2024-03-17 | $0.2078000 | $0.2149000 | $0.2181000 | $0.1954000 |
| 2024-03-18 | $0.2149000 | $0.2141000 | $0.2152000 | $0.2140000 |
| 2024-03-31 | $0.2133000 | $0.2173000 | $0.2201000 | $0.2114000 |
| 2024-04-01 | $0.2173000 | $0.2101000 | $0.2275000 | $0.2004000 |
| 2024-04-02 | $0.2101000 | $0.1975000 | $0.2112000 | $0.1890000 |
| 2024-04-03 | $0.1975000 | $0.2314000 | $0.2350000 | $0.1911000 |
| 2024-04-04 | $0.2314000 | $0.2268000 | $0.2447000 | $0.2200000 |
| 2024-04-05 | $0.2268000 | $0.2305000 | $0.2492000 | $0.2228000 |
| 2024-04-06 | $0.2305000 | $0.2319000 | $0.2440000 | $0.2289000 |
| 2024-04-07 | $0.2319000 | $0.2392000 | $0.2438000 | $0.2302000 |
| 2024-04-08 | $0.2392000 | $0.2425000 | $0.2433000 | $0.2303000 |
| 2024-04-09 | $0.2425000 | $0.2263000 | $0.2551000 | $0.2243000 |
| 2024-04-10 | $0.2263000 | $0.2196000 | $0.2286000 | $0.2067000 |
| 2024-04-11 | $0.2196000 | $0.2112000 | $0.2196000 | $0.2089000 |
| 2024-04-12 | $0.2112000 | $0.1730000 | $0.2153000 | $0.1603000 |
| 2024-04-13 | $0.1730000 | $0.1439000 | $0.1763000 | $0.1211000 |
| 2024-04-14 | $0.1439000 | $0.1572000 | $0.1583000 | $0.1381000 |
| 2024-04-15 | $0.1572000 | $0.1480000 | $0.1651000 | $0.1411000 |
| 2024-04-16 | $0.1480000 | $0.1508000 | $0.1529000 | $0.1408000 |
| 2024-04-17 | $0.1508000 | $0.1508000 | $0.1512000 | $0.1498000 |
| 2024-04-30 | $0.1464000 | $0.1395000 | $0.1481000 | $0.1318000 |
| 2024-05-01 | $0.1395000 | $0.1393000 | $0.1395000 | $0.1392000 |
| 2024-05-02 | $0.1398000 | $0.1423000 | $0.1437000 | $0.1346000 |
| 2024-05-03 | $0.1423000 | $0.1477000 | $0.1490000 | $0.1401000 |
| 2024-05-04 | $0.1477000 | $0.1477000 | $0.1498000 | $0.1458000 |
| 2024-05-05 | $0.1477000 | $0.1506000 | $0.1528000 | $0.1442000 |
| 2024-05-06 | $0.1506000 | $0.1461000 | $0.1553000 | $0.1460000 |
| 2024-05-07 | $0.1461000 | $0.1431000 | $0.1499000 | $0.1429000 |
| 2024-05-08 | $0.1431000 | $0.1426000 | $0.1465000 | $0.1393000 |
| 2024-05-09 | $0.1426000 | $0.1474000 | $0.1481000 | $0.1395000 |
| 2024-05-10 | $0.1474000 | $0.1413000 | $0.1495000 | $0.1385000 |
| 2024-05-11 | $0.1413000 | $0.1392000 | $0.1432000 | $0.1390000 |
| 2024-05-12 | $0.1392000 | $0.1368000 | $0.1408000 | $0.1361000 |
| 2024-05-13 | $0.1368000 | $0.1303000 | $0.1373000 | $0.1277000 |
| 2024-05-14 | $0.1303000 | $0.1254000 | $0.1307000 | $0.1236000 |
| 2024-05-15 | $0.1254000 | $0.1377000 | $0.1390000 | $0.1250000 |
| 2024-05-16 | $0.1377000 | $0.1353000 | $0.1390000 | $0.1313000 |
| 2024-05-17 | $0.1353000 | $0.1353000 | $0.1353000 | $0.1353000 |
| 2024-05-31 | $0.1549000 | $0.1557000 | $0.1586000 | $0.1531000 |
| 2024-06-01 | $0.1557000 | $0.1560000 | $0.1575000 | $0.1540000 |
| 2024-06-02 | $0.1560000 | $0.1572000 | $0.1634000 | $0.1552000 |
| 2024-06-03 | $0.1572000 | $0.1588000 | $0.1665000 | $0.1564000 |
| 2024-06-04 | $0.1588000 | $0.1621000 | $0.1621000 | $0.1563000 |
| 2024-06-05 | $0.1621000 | $0.1624000 | $0.1633000 | $0.1599000 |
| 2024-06-06 | $0.1624000 | $0.1571000 | $0.1629000 | $0.1566000 |
| 2024-06-07 | $0.1571000 | $0.1565000 | $0.1571000 | $0.1565000 |
| 2024-06-08 | $0.1419000 | $0.1352000 | $0.1447000 | $0.1335000 |
| 2024-06-09 | $0.1352000 | $0.1366000 | $0.1374000 | $0.1336000 |
| 2024-06-10 | $0.1366000 | $0.1302000 | $0.1371000 | $0.1292000 |
| 2024-06-11 | $0.1302000 | $0.1241000 | $0.1309000 | $0.1210000 |
| 2024-06-12 | $0.1241000 | $0.1282000 | $0.1323000 | $0.1218000 |
| 2024-06-13 | $0.1282000 | $0.1233000 | $0.1287000 | $0.1218000 |
| 2024-06-14 | $0.1233000 | $0.1190000 | $0.1259000 | $0.1134000 |
| 2024-06-15 | $0.1190000 | $0.1186000 | $0.1208000 | $0.1178000 |
| 2024-06-16 | $0.1186000 | $0.1190000 | $0.1200000 | $0.1162000 |
| 2024-06-17 | $0.1190000 | $0.1085000 | $0.1202000 | $0.1050000 |
| 2024-06-18 | $0.1085000 | $0.1083000 | $0.1086000 | $0.1083000 |
| 2024-06-30 | $0.0986 | $0.1023000 | $0.1029000 | $0.0972 |
| 2024-07-01 | $0.1023000 | $0.1014000 | $0.1040000 | $0.1008000 |
| 2024-07-02 | $0.1014000 | $0.1021000 | $0.1031000 | $0.1006000 |
| 2024-07-03 | $0.1021000 | $0.0966 | $0.1027000 | $0.0958 |
| 2024-07-04 | $0.0966 | $0.0833 | $0.0971 | $0.0823 |
| 2024-07-05 | $0.0833 | $0.0816 | $0.0834 | $0.0710 |
| 2024-07-06 | $0.0816 | $0.0873 | $0.0876 | $0.0802 |
| 2024-07-07 | $0.0873 | $0.0820 | $0.0873 | $0.0817 |
| 2024-07-08 | $0.0820 | $0.0855 | $0.0891 | $0.0787 |
| 2024-07-09 | $0.0855 | $0.0883 | $0.0886 | $0.0848 |
| 2024-07-10 | $0.0883 | $0.0897 | $0.0913 | $0.0876 |
| 2024-07-11 | $0.0897 | $0.0874 | $0.0916 | $0.0872 |
| 2024-07-12 | $0.0874 | $0.0874 | $0.0874 | $0.0874 |
| 2024-07-13 | $0.0893 | $0.0915 | $0.0924 | $0.0887 |
| 2024-07-14 | $0.0915 | $0.0941 | $0.0947 | $0.0910 |
| 2024-07-15 | $0.0941 | $0.0990000 | $0.0990400 | $0.0933 |
| 2024-07-16 | $0.0990000 | $0.0994000 | $0.1016000 | $0.0944 |
| 2024-07-17 | $0.0994000 | $0.0978 | $0.1020000 | $0.0974 |
| 2024-07-18 | $0.0978 | $0.0992100 | $0.0992900 | $0.0978 |
| 2024-07-31 | $0.0991000 | $0.0952 | $0.1010000 | $0.0949 |
| 2024-08-01 | $0.0952 | $0.0907 | $0.0964 | $0.0866 |
| 2024-08-02 | $0.0907 | $0.0840 | $0.0914 | $0.0824 |
| 2024-08-03 | $0.0840 | $0.0760 | $0.0848 | $0.0754 |
| 2024-08-04 | $0.0760 | $0.0738 | $0.0786 | $0.0708 |
| 2024-08-05 | $0.0738 | $0.0665 | $0.0745 | $0.0594 |
| 2024-08-06 | $0.0665 | $0.0704 | $0.0733 | $0.0665 |
| 2024-08-07 | $0.0704 | $0.0690 | $0.0736 | $0.0679 |
| 2024-08-08 | $0.0690 | $0.0775 | $0.0778 | $0.0679 |
| 2024-08-09 | $0.0775 | $0.0772 | $0.0780 | $0.0752 |
| 2024-08-10 | $0.0772 | $0.0784 | $0.0789 | $0.0761 |
| 2024-08-11 | $0.0784 | $0.0739 | $0.0795 | $0.0735 |
| 2024-08-12 | $0.0739 | $0.0784 | $0.0788 | $0.0739 |
| 2024-08-13 | $0.0784 | $0.0795 | $0.0819 | $0.0754 |
| 2024-08-14 | $0.0795 | $0.0771 | $0.0803 | $0.0757 |
| 2024-08-15 | $0.0771 | $0.0728 | $0.0780 | $0.0713 |
| 2024-08-16 | $0.0728 | $0.0728 | $0.0728 | $0.0728 |
Description
Origin Protocol Crypto ICO Description
Origin is an open-source platform that enables the creation of peer-to-peer marketplaces and e-commerce applications. The Origin Platform initially targets the global sharing economy, allowing buyers and sellers of fractional use goods and services (car-sharing, service-based tasks, home-sharing, etc.) to transact on the distributed, open web. Using the Ethereum blockchain and Interplanetary File System (IPFS), the platform and its community participants can interact in a peer-to-peer fashion, allowing for the creation and booking of services and goods without traditional intermediaries.
Technology
Origin Protocol Crypto Technology
Sorry, detailed technology about Origin Protocol is not currently available
Features
Origin Protocol Crypto Features
Sorry, detailed features about Origin Protocol is not currently available
Related Coins
Get Crypto Newsletter