OGN Coin Values OGN
市值
24小时
2829
Cryptocurrencies57.19%
Bitcoin 分享Origin Protocol Crypto Coin Rank 181
网站
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 价钱 $ 0.2777
$ 0.2777
Origin Protocol BTC 价钱 0.00003002
0.00003002
Origin Protocol 24小时 $ 10,075,480
$ 10,075,480
Origin Protocol 市值 $ 20,790,518
$ 20,790,518
24小时
1,089 BTC 1 H
-0.1 %
24 H
1.28 %
7 d
-1.14 %
今天 Origin Protocol 目前以美元计价
0.2777
USD, 如果转换为 Bitcoin 是
0.00003002
BTC. 总计 74,861,598 OGN 目前正在市场上流传。 Origin Protocol 价格目前正在经历变化 1.28 %, 校验 所有加密货币. 过去24小时 0.101 M US dollars Origin Protocol 已被交易 加密交换. 得到 Origin Protocol's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
Origin Protocol
符号
OGN
算法
ETH Token
BTC 价钱
0.00003002 BTC
BTC 市场
2,247 BTC
BTC 24h Vol
1,089 BTC
开采的总硬币
74,861,598 OGN
1h
-0.1 %
24h
1.28 %
7d
-1.14 %
Twitter
Share Origin Protocol Price
OGN 图表
Origin Protocol 价钱 图表
OGN 高/低价格图表
Origin Protocol 价钱 高/低价格图表
历史数据
Origin Protocol Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 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.
技术
Origin Protocol Crypto Technology
Sorry, detailed technology about Origin Protocol is not currently available
特征
Origin Protocol Crypto Features
Sorry, detailed features about Origin Protocol is not currently available
获取加密通讯