×
Get our crypto and blockchain news delivered to your inbox, daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Criptomonedas:  4,904Mercados:  20,818Cap. de Mercado:  $202,983,656,285Volumen de 24 horas:  $50,914,493,133Dominio BTC:  66.8%
Cap. de Mercado:  $202,983,656,285Volumen de 24 horas:  $50,914,493,133Dominio BTC:  66.8%Criptomonedas:  4,904Mercados:  20,818

Origo (OGO)

$0.012590 USD (-3.56%)
0.00000168 BTC (-2.59%)
0.00008463 ETH (-3.07%)
Comprar
Cambiar
Jugar
Crypto Credit
  • Cap. de Mercado
    $4,929,777 USD
    657.76936745 BTC
    33,138 ETH
  • Volumen (24h)
    $837,168 USD
    111.70154338 BTC
    5,627 ETH
  • Acciones en circulación
    391,575,503 OGO
  • Acciones totales
    1,000,000,000 OGO
  • Historical data for Origo

    Currency in USD
    Loading...
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Fecha
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Dec 07, 2019
    0.013025
    0.013212
    0.012628
    0.013007
    858,530
    5,093,304
    Dec 06, 2019
    0.012981
    0.013116
    0.012622
    0.012961
    903,304
    5,075,227
    Dec 05, 2019
    0.012861
    0.013646
    0.012709
    0.012990
    924,491
    5,086,681
    Dec 04, 2019
    0.012964
    0.013334
    0.012453
    0.012861
    1,121,701
    5,035,962
    Dec 03, 2019
    0.012565
    0.014687
    0.012184
    0.012991
    1,309,103
    5,086,865
    Dec 02, 2019
    0.013009
    0.013194
    0.012295
    0.012734
    808,661
    4,986,133
    Dec 01, 2019
    0.013348
    0.013718
    0.012368
    0.013006
    798,828
    5,092,905
    Nov 30, 2019
    0.014248
    0.014578
    0.013220
    0.013307
    881,205
    5,210,737
    Nov 29, 2019
    0.013994
    0.014445
    0.013183
    0.014248
    1,014,678
    5,575,262
    Nov 28, 2019
    0.013987
    0.014782
    0.013385
    0.014015
    1,045,221
    5,484,101
    Nov 27, 2019
    0.012755
    0.016190
    0.012692
    0.013941
    3,666,801
    5,455,013
    Nov 26, 2019
    0.012258
    0.014490
    0.011792
    0.013209
    1,039,496
    5,168,688
    Nov 25, 2019
    0.015029
    0.015029
    0.010986
    0.012259
    1,661,573
    4,796,924
    Nov 24, 2019
    0.014964
    0.015174
    0.013132
    0.015040
    3,123,239
    5,885,212
    Nov 23, 2019
    0.015354
    0.015416
    0.013533
    0.014954
    2,491,736
    5,851,552
    Nov 22, 2019
    0.016351
    0.018326
    0.014238
    0.015352
    3,948,154
    6,007,091
    Nov 21, 2019
    0.016646
    0.017029
    0.016257
    0.016351
    5,572,758
    6,398,252
    Nov 20, 2019
    0.016840
    0.016913
    0.015929
    0.016645
    16,069,010
    6,513,274
    Nov 19, 2019
    0.018048
    0.018333
    0.016647
    0.016840
    21,487,144
    6,589,654
    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

Acerca de Origo

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

Estadísticas de Origo

Origo Price
$0.012590 USD
Origo ROI
-89.51%
Nivel de mercado
#425
Cap. de Mercado
$4,929,777 USD
Volumen de 24 horas
$837,168 USD
Acciones en circulación
391,575,503 OGO
Acciones totales
1,000,000,000 OGO
Acciones máximas
Sin datos
Máximos en todos los tiempos
$0.235103 USD
(Jul 08, 2019)
Mínimos en todos los tiempos
$0.010986 USD
(Nov 25, 2019)
Máximos/mínimos en 52 semanas
$0.235103 USD /
$0.010986 USD
Máximos/mínimos en 90 días
$0.043686 USD /
$0.010986 USD
Máximos/mínimos en 30 días
$0.020753 USD /
$0.010986 USD
Máximos/mínimos en 7 días
$0.014687 USD /
$0.012184 USD
Máximos/mínimos en 24 horas
$0.013195 USD /
$0.012463 USD
Máximos/mínimos de ayer
$0.013212 USD /
$0.012628 USD
Apertura/cierre de ayer
$0.013025 USD /
$0.013007 USD
Cambio de ayer
$-0.000018 USD (-0.14%)
Volumen de ayer
$858,530 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.