×
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
A token for your thoughts: Will we ever find out who the real Satoshi Nakamoto is? ✍ Let us know here!
🌊 Our new Liquidity metric is difficult to game. Click here to learn how it's designed!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Criptomonedas:  5,140Mercados:  20,686Cap. de Mercado:  $280,016,781,174Volumen de 24 horas:  $164,816,518,221Dominio BTC:  62.7%
Cap. de Mercado:  $280,016,781,174Volumen de 24 horas:  $164,816,518,221Dominio BTC:  62.7%Criptomonedas:  5,140Mercados:  20,686

Origo (OGO)

$0.019428 USD (1.25%)
0.00000202 BTC (0.84%)
0.00007494 ETH (2.24%)
Comprar
Cambiar
Jugar
Crypto Credit
  • Cap. de Mercado
    $8,157,866 USD
    846.67223473 BTC
    31,470 ETH
  • Volumen (24h)
    $1,352,816 USD
    140.40335203 BTC
    5,219 ETH
  • Acciones en circulación
    419,908,836 OGO
  • Acciones totales
    900,000,000 OGO
  • Historical data for Origo

    Currency in USD
    Loading...
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Fecha
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Feb 20, 2020
    0.019272
    0.019662
    0.018475
    0.018919
    1,351,899
    7,944,355
    Feb 19, 2020
    0.020403
    0.021194
    0.019072
    0.019259
    1,706,228
    8,086,941
    Feb 18, 2020
    0.019123
    0.020484
    0.018447
    0.020368
    1,955,033
    8,552,509
    Feb 17, 2020
    0.019506
    0.019869
    0.017577
    0.019167
    1,833,870
    8,048,275
    Feb 16, 2020
    0.019195
    0.021288
    0.018256
    0.019534
    2,286,536
    8,202,582
    Feb 15, 2020
    0.020615
    0.021115
    0.018093
    0.019234
    2,111,540
    8,076,734
    Feb 14, 2020
    0.022311
    0.022745
    0.020047
    0.020615
    1,611,285
    8,656,305
    Feb 13, 2020
    0.021403
    0.024384
    0.020676
    0.022353
    3,063,354
    9,386,401
    Feb 12, 2020
    0.019520
    0.029070
    0.019289
    0.021403
    9,882,074
    8,987,165
    Feb 11, 2020
    0.014570
    0.020176
    0.014471
    0.019518
    2,936,086
    8,195,815
    Feb 10, 2020
    0.016172
    0.016551
    0.014328
    0.014639
    1,430,527
    6,147,147
    Feb 09, 2020
    0.016366
    0.017724
    0.015781
    0.016170
    1,886,999
    6,790,081
    Feb 08, 2020
    0.014615
    0.019773
    0.014192
    0.016374
    2,944,710
    6,875,497
    Feb 07, 2020
    0.015006
    0.015051
    0.014112
    0.014557
    1,270,995
    6,112,756
    Feb 06, 2020
    0.013512
    0.015377
    0.013443
    0.015032
    1,834,726
    6,312,105
    Feb 05, 2020
    0.012337
    0.013830
    0.012256
    0.013494
    1,366,934
    5,666,401
    Feb 04, 2020
    0.012357
    0.012751
    0.012210
    0.012344
    690,414
    5,800,590
    Feb 03, 2020
    0.013019
    0.013294
    0.012267
    0.012363
    1,010,971
    5,809,432
    Feb 02, 2020
    0.012463
    0.013557
    0.011825
    0.013019
    1,262,037
    6,117,652
    Feb 01, 2020
    0.013220
    0.013220
    0.012253
    0.012470
    1,075,943
    5,859,553
    Jan 31, 2020
    0.014468
    0.014760
    0.012577
    0.013154
    1,765,806
    6,180,986
    Jan 30, 2020
    0.010787
    0.018433
    0.010327
    0.014450
    6,715,335
    6,790,270
    Jan 29, 2020
    0.009510
    0.011066
    0.009290
    0.010807
    1,049,675
    5,078,224
    Jan 28, 2020
    0.009390
    0.009665
    0.009155
    0.009507
    568,096
    3,991,900
    Jan 27, 2020
    0.009375
    0.009574
    0.009127
    0.009358
    579,095
    3,929,488
    Jan 26, 2020
    0.009239
    0.009647
    0.009177
    0.009408
    552,022
    3,950,320
    Jan 25, 2020
    0.009513
    0.009672
    0.009016
    0.009238
    593,196
    3,879,275
    Jan 24, 2020
    0.009471
    0.009898
    0.009173
    0.009492
    759,326
    3,985,946
    Jan 23, 2020
    0.008697
    0.009924
    0.008535
    0.009471
    995,365
    3,976,947
    Jan 22, 2020
    0.008625
    0.008808
    0.008499
    0.008698
    416,970
    3,652,494
    Jan 21, 2020
    0.008732
    0.008942
    0.008481
    0.008647
    462,263
    3,631,115

Acerca de Origo

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

Estadísticas de Origo

Origo Price
$0.019428 USD
Origo ROI
-83.81%
Nivel de mercado
#378
Cap. de Mercado
$8,157,866 USD
Volumen de 24 horas
$1,352,816 USD
Acciones en circulación
419,908,836 OGO
Acciones totales
900,000,000 OGO
Acciones máximas
Sin datos
Máximos en todos los tiempos
$0.235103 USD
(Jul 08, 2019)
Mínimos en todos los tiempos
$0.007180 USD
(Dec 31, 2019)
Máximos/mínimos en 52 semanas
$0.235103 USD /
$0.007180 USD
Máximos/mínimos en 90 días
$0.029070 USD /
$0.007180 USD
Máximos/mínimos en 30 días
$0.029070 USD /
$0.008535 USD
Máximos/mínimos en 7 días
$0.022473 USD /
$0.017577 USD
Máximos/mínimos en 24 horas
$0.019662 USD /
$0.018475 USD
Máximos/mínimos de ayer
$0.019662 USD /
$0.018475 USD
Apertura/cierre de ayer
$0.019272 USD /
$0.018919 USD
Cambio de ayer
$-0.000352 USD (-1.83%)
Volumen de ayer
$1,351,899 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.