×
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!
×
仮想通貨:  4,931市場:  20,579時価総額:  $197,735,456,90924時間のボリューム:  $59,129,815,844BTCドミナンス:  66.6%
時価総額:  $197,735,456,90924時間のボリューム:  $59,129,815,844BTCドミナンス:  66.6%仮想通貨:  4,931市場:  20,579

Origo (OGO)

$0.010774 USD (-2.75%)
0.00000148 BTC (-2.95%)
0.00007452 ETH (-2.34%)
購入
取引所
ギャンブル
Crypto Credit
  • 時価総額
    $4,218,844 USD
    580.09611898 BTC
    29,181 ETH
  • ボリューム(24時間)
    $787,159 USD
    108.23527764 BTC
    5,445 ETH
  • 循環サプライ
    391,575,503 OGO
  • 総合サプライ
    1,000,000,000 OGO
  • Historical data for Origo

    Currency in USD
    Loading...
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    日付
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    Dec 13, 2019
    0.011217
    0.011369
    0.010562
    0.010836
    797,535
    4,243,004
    Dec 12, 2019
    0.011667
    0.011871
    0.011056
    0.011120
    764,405
    4,354,345
    Dec 11, 2019
    0.012186
    0.012570
    0.011579
    0.011671
    673,168
    4,570,011
    Dec 10, 2019
    0.012967
    0.013128
    0.012013
    0.012182
    824,142
    4,770,326
    Dec 09, 2019
    0.012882
    0.013481
    0.012792
    0.012981
    807,932
    5,083,002
    Dec 08, 2019
    0.013007
    0.013231
    0.012463
    0.012882
    808,754
    5,044,240
    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

Origoについて

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

Origo データ

Origo Price
$0.010774 USD
Origo ROI
-91.02%
市場ランキング
#454
時価総額
$4,218,844 USD
24時間ボリューム
$787,159 USD
循環サプライ
391,575,503 OGO
総合サプライ
1,000,000,000 OGO
最大供給
データなし
過去最高値
$0.235103 USD
(Jul 08, 2019)
過去最低値
$0.010562 USD
(Dec 13, 2019)
52週 高値 / 安値
$0.235103 USD /
$0.010562 USD
90日 高値/安値
$0.043686 USD /
$0.010562 USD
30日 高値/安値
$0.019347 USD /
$0.010562 USD
7日 高値/安値
$0.013481 USD /
$0.010562 USD
24時間 高値/安値
$0.011368 USD /
$0.010562 USD
昨日の高値/安値
$0.011369 USD /
$0.010562 USD
昨日の始値/終値
$0.011217 USD /
$0.010836 USD
昨日の変動
$-0.000381 USD (-3.40%)
昨日のボリューム
$797,535 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.