×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,835Markets:  20,876Market Cap:  $226,135,436,84524h Vol:  $73,395,573,291BTC Dominance:  65.9%
Market Cap:  $226,135,436,84524h Vol:  $73,395,573,291BTC Dominance:  65.9%Cryptocurrencies:  4,835Markets:  20,876

Origo (OGO)

$0.017631 USD (-3.07%)
0.00000212 BTC (-0.17%)
0.00009832 ETH (-0.08%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $6,898,891 USD
    830.57689580 BTC
    38,475 ETH
  • Volume (24h)
    $24,823,223 USD
    2,989 BTC
    138,437 ETH
  • Circulating Supply
    391,301,245 OGO
  • Total Supply
    1,000,000,000 OGO
  • Historical data for Origo

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Nov 18, 2019
    0.018539
    0.018714
    0.017563
    0.018041
    24,046,675
    7,059,477
    Nov 17, 2019
    0.018616
    0.018959
    0.017984
    0.018539
    16,969,966
    7,254,165
    Nov 16, 2019
    0.017985
    0.018833
    0.017810
    0.018616
    14,875,021
    7,284,327
    Nov 15, 2019
    0.019258
    0.019347
    0.017747
    0.017945
    25,046,127
    7,021,812
    Nov 14, 2019
    0.019116
    0.019267
    0.018497
    0.019258
    23,210,242
    7,535,743
    Nov 13, 2019
    0.018231
    0.019594
    0.017990
    0.019107
    19,721,404
    7,476,657
    Nov 12, 2019
    0.017991
    0.018974
    0.017726
    0.018247
    15,769,728
    7,140,144
    Nov 11, 2019
    0.017621
    0.018491
    0.017317
    0.017979
    14,910,956
    7,035,338
    Nov 10, 2019
    0.019980
    0.020192
    0.017273
    0.017621
    15,500,391
    6,895,099
    Nov 09, 2019
    0.019866
    0.020753
    0.019859
    0.019960
    15,342,475
    7,810,208
    Nov 08, 2019
    0.021259
    0.021385
    0.019755
    0.019904
    22,042,350
    7,788,510
    Nov 07, 2019
    0.021465
    0.022180
    0.016776
    0.021256
    21,831,707
    8,317,316
    Nov 06, 2019
    0.021749
    0.022240
    0.018677
    0.021462
    17,947,445
    8,398,127
    Nov 05, 2019
    0.022390
    0.022478
    0.021658
    0.021742
    16,927,645
    8,507,757
    Nov 04, 2019
    0.023108
    0.023751
    0.021802
    0.022390
    17,441,438
    8,761,424
    Nov 03, 2019
    0.022958
    0.023858
    0.022454
    0.023110
    18,474,393
    9,042,810
    Nov 02, 2019
    0.023021
    0.024018
    0.022493
    0.023027
    16,191,459
    9,010,395
    Nov 01, 2019
    0.020089
    0.024328
    0.019808
    0.023021
    13,465,632
    9,008,251
    Oct 31, 2019
    0.020451
    0.020835
    0.019619
    0.020076
    1,402,175
    7,855,755
    Oct 30, 2019
    0.020919
    0.022252
    0.019440
    0.020500
    2,087,947
    8,021,802
    Oct 29, 2019
    0.019741
    0.024340
    0.019135
    0.020940
    2,570,023
    8,193,835
    Oct 28, 2019
    0.021242
    0.021242
    0.019454
    0.019741
    2,264,659
    7,724,707
    Oct 27, 2019
    0.018321
    0.025633
    0.017871
    0.021258
    5,952,410
    8,318,405
    Oct 26, 2019
    0.018174
    0.020484
    0.017917
    0.018321
    1,818,943
    7,168,950
    Oct 25, 2019
    0.017334
    0.018880
    0.017161
    0.018216
    2,780,909
    7,127,958
    Oct 24, 2019
    0.016968
    0.017683
    0.016266
    0.017334
    5,927,298
    6,782,933
    Oct 23, 2019
    0.017146
    0.018211
    0.016239
    0.017008
    9,767,049
    6,655,264
    Oct 22, 2019
    0.017595
    0.018752
    0.016454
    0.016570
    7,425,266
    6,482,345
    Oct 21, 2019
    0.016617
    0.018371
    0.016325
    0.017616
    10,019,314
    6,891,592
    Oct 20, 2019
    0.018200
    0.018278
    0.016375
    0.016620
    6,741,408
    6,501,817
    Oct 19, 2019
    0.017842
    0.018984
    0.017558
    0.018218
    5,884,842
    7,126,770

About Origo

Origo describes itself as the scalable privacy preserving platform for decentralized applications.

Origo Statistics

Origo Price
$0.017631 USD
Origo ROI
-85.31%
Market Rank
#371
Market Cap
$6,898,891 USD
24 Hour Volume
$24,823,223 USD
Circulating Supply
391,301,245 OGO
Total Supply
1,000,000,000 OGO
Max Supply
No Data
All Time High
$0.235103 USD
(Jul 08, 2019)
All Time Low
$0.016239 USD
(Oct 23, 2019)
52 Week High / Low
$0.235103 USD /
$0.016239 USD
90 Day High / Low
$0.043686 USD /
$0.016239 USD
30 Day High / Low
$0.025633 USD /
$0.016239 USD
7 Day High / Low
$0.019594 USD /
$0.017563 USD
24 Hour High / Low
$0.018431 USD /
$0.017563 USD
Yesterday's High / Low
$0.018714 USD /
$0.017563 USD
Yesterday's Open / Close
$0.018539 USD /
$0.018041 USD
Yesterday's Change
$-0.000498 USD (-2.69%)
Yesterday's Volume
$24,046,675 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.