×
×
Market Cap:  $353,260,382,20424h Vol:  $100,311,058,262BTC Dominance:  57.4%Cryptocurrencies:  7,107Markets:  29,499

Origo (OGO)

$0.009886 USD (-6.81%)
0.00000090 BTC (-7.24%)
0.00002573 ETH (-6.04%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $4,354,901 USD
    397.15894792 BTC
    11,334 ETH
  • Volume (24h)
    $497,321 USD
    45.35472183 BTC
    1,294 ETH
  • Circulating Supply
    440,516,809 OGO
  • Total Supply
    681,277,850 OGO
  • Historical data for Origo

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Sep 18, 2020
    0.010641
    0.011920
    0.010507
    0.011542
    956,455
    5,084,505
    Sep 17, 2020
    0.011306
    0.011336
    0.010478
    0.010641
    655,504
    4,687,451
    Sep 16, 2020
    0.010940
    0.011377
    0.010743
    0.011306
    897,914
    4,980,454
    Sep 15, 2020
    0.010935
    0.011604
    0.010905
    0.010988
    893,744
    4,840,453
    Sep 14, 2020
    0.011370
    0.011506
    0.010899
    0.010935
    741,922
    4,817,068
    Sep 13, 2020
    0.011587
    0.011709
    0.010672
    0.011333
    887,587
    4,992,218
    Sep 12, 2020
    0.011723
    0.012107
    0.011348
    0.011579
    908,597
    5,100,764
    Sep 11, 2020
    0.011770
    0.011926
    0.011356
    0.011667
    1,055,680
    5,139,392
    Sep 10, 2020
    0.011678
    0.013058
    0.011066
    0.011766
    2,077,863
    5,183,140
    Sep 09, 2020
    0.012410
    0.012483
    0.011410
    0.011678
    2,005,098
    5,144,252
    Sep 08, 2020
    0.018942
    0.019249
    0.011962
    0.012409
    4,824,616
    5,466,186
    Sep 07, 2020
    0.010891
    0.020072
    0.010784
    0.019050
    7,042,467
    8,391,936
    Sep 06, 2020
    0.010692
    0.011043
    0.009753
    0.010929
    832,952
    4,814,234
    Sep 05, 2020
    0.011436
    0.011477
    0.010255
    0.010668
    750,090
    4,699,567
    Sep 04, 2020
    0.011417
    0.011765
    0.010505
    0.011426
    790,515
    5,033,231
    Sep 03, 2020
    0.013431
    0.013616
    0.011232
    0.011307
    710,027
    4,980,884
    Sep 02, 2020
    0.014100
    0.014100
    0.012996
    0.013438
    829,606
    5,919,636
    Sep 01, 2020
    0.014438
    0.014607
    0.013942
    0.014095
    779,984
    6,209,214
    Aug 31, 2020
    0.014244
    0.014923
    0.014134
    0.014440
    1,156,822
    6,361,244
    Aug 30, 2020
    0.014821
    0.014831
    0.014196
    0.014267
    976,489
    6,285,005
    Aug 29, 2020
    0.014300
    0.015109
    0.014146
    0.014815
    1,340,521
    6,526,192
    Aug 28, 2020
    0.013895
    0.014414
    0.013666
    0.014303
    889,810
    6,300,761
    Aug 27, 2020
    0.013927
    0.014428
    0.013658
    0.013936
    1,075,794
    6,138,899
    Aug 26, 2020
    0.014931
    0.015029
    0.013502
    0.013927
    2,814,397
    6,135,018
    Aug 25, 2020
    0.016029
    0.016307
    0.014631
    0.014985
    1,156,685
    6,601,067
    Aug 24, 2020
    0.014990
    0.016380
    0.014990
    0.016057
    1,381,070
    7,073,411
    Aug 23, 2020
    0.015587
    0.015635
    0.014799
    0.014994
    1,107,593
    6,605,311
    Aug 22, 2020
    0.014687
    0.015869
    0.013931
    0.015624
    1,559,067
    6,882,513
    Aug 21, 2020
    0.015110
    0.015406
    0.014339
    0.014763
    1,236,078
    6,503,468
    Aug 20, 2020
    0.014782
    0.015492
    0.014644
    0.015147
    1,146,336
    6,672,319
    Aug 19, 2020
    0.016068
    0.016422
    0.014634
    0.014782
    1,537,855
    6,511,607

About Origo

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

Origo Price

Origo Price$0.009886 USD
Origo ROI
-91.76%
Market Rank#683
Market Cap$4,354,901 USD
24 Hour Volume$497,321 USD
Circulating Supply440,516,809 OGO
Total Supply681,277,850 OGO
Max SupplyNo Data
All Time High
$0.235103 USD
(Jul 08, 2019)
All Time Low
$0.003795 USD
(Mar 13, 2020)
52 Week High / Low
$0.043686 USD /
$0.003798 USD
90 Day High / Low
$0.020983 USD /
$0.009832 USD
30 Day High / Low
$0.020983 USD /
$0.009832 USD
7 Day High / Low
$0.015109 USD /
$0.009832 USD
24 Hour High / Low
$0.014197 USD /
$0.009832 USD
Yesterday's High / Low
$0.011920 USD /
$0.010507 USD
Yesterday's Open / Close
$0.010641 USD /
$0.011542 USD
Yesterday's Change$0.000901 USD (8.47%)
Yesterday's Volume$956,455 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.