Want to know who you'll meet at The Capital? Find out here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Origo Origo (OGO)
0.037593 USD (-1.06%)
0.00000367 BTC (-4.49%)
0.00017157 ETH (-7.06%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
14,687,785 USD
1,435 BTC
67,031 ETH
거래량(24시간)
1,450,067 USD
141.66 BTC
6,618 ETH
유통 공급량
390,702,382 OGO
총 공급량
1,000,000,000 OGO

Origo 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 09. 19. 0.037028 0.039365 0.035999 0.037732 1,728,285 14,742,036
2019. 09. 18. 0.043686 0.043686 0.035696 0.037012 2,448,321 14,460,821
2019. 09. 17. 0.032276 0.043556 0.031694 0.043546 6,680,924 17,000,507
2019. 09. 16. 0.028222 0.033574 0.028086 0.032300 2,473,659 12,550,161
2019. 09. 15. 0.028574 0.029090 0.027793 0.028221 906,868 10,670,435
2019. 09. 14. 0.027644 0.028599 0.027432 0.028358 831,795 10,722,129
2019. 09. 13. 0.027380 0.028129 0.026924 0.027629 860,519 10,446,492
2019. 09. 12. 0.026932 0.027388 0.025385 0.027380 1,013,768 10,352,282
2019. 09. 11. 0.027685 0.028407 0.026475 0.026932 1,059,478 10,182,968
2019. 09. 10. 0.028412 0.029261 0.026801 0.027685 1,032,861 10,467,705
2019. 09. 09. 0.028152 0.029200 0.027379 0.028601 785,264 10,814,220
2019. 09. 08. 0.028807 0.029510 0.027560 0.028152 822,904 10,644,363
2019. 09. 07. 0.027739 0.029204 0.027259 0.028807 976,299 10,891,867
2019. 09. 06. 0.031959 0.032587 0.027274 0.027667 1,309,276 10,460,846
2019. 09. 05. 0.032530 0.032909 0.030550 0.031959 1,311,218 12,083,836
2019. 09. 04. 0.032680 0.033192 0.029947 0.032530 1,510,053 12,299,709
2019. 09. 03. 0.029840 0.034489 0.029753 0.032690 2,267,929 12,360,133
2019. 09. 02. 0.028400 0.032959 0.027871 0.029841 2,557,196 11,282,822
2019. 09. 01. 0.027203 0.028654 0.026653 0.028348 1,017,666 10,718,555
2019. 08. 31. 0.026459 0.028463 0.025386 0.027333 1,111,883 10,334,514
2019. 08. 30. 0.026723 0.027136 0.025790 0.026238 824,181 9,920,555
2019. 08. 29. 0.024431 0.027006 0.024209 0.026723 1,088,634 10,104,185
2019. 08. 28. 0.027005 0.027669 0.024076 0.024242 1,225,944 9,165,867
2019. 08. 27. 0.027653 0.030445 0.026866 0.026985 2,146,792 10,203,132
2019. 08. 26. 0.025724 0.027954 0.023980 0.027656 1,716,283 10,456,669
2019. 08. 25. 0.025467 0.026342 0.025267 0.025992 810,908 9,307,888
2019. 08. 24. 0.024942 0.026074 0.024280 0.025467 1,111,401 9,119,843
2019. 08. 23. 0.024094 0.025926 0.022797 0.025218 5,078,383 9,030,661
2019. 08. 22. 0.029400 0.029481 0.022951 0.024094 7,299,976 8,627,915
2019. 08. 21. 0.028834 0.031985 0.026044 0.029396 9,632,057 10,526,852
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Origo 정보

Origo (OGO) is a cryptocurrency token and operates on the Ethereum platform. Origo has a current supply of 1,000,000,000 OGO with 390,702,382 OGO in circulation. The last known price of Origo is 0.037593 USD and is down 1.06% over the last 24 hours. It is currently trading on 20 active market(s) with 1,450,067 USD traded over the last 24 hours. More information can be found at https://origo.network/.
Origo 통계
Origo 가격 0.037593 USD
Origo ROI -68.67%
시가 순위 #189
시가총액 14,687,785 USD
24시간 거래량 1,450,067 USD
유통 공급량 390,702,382 OGO
총 공급량 1,000,000,000 OGO
최대 공급량 데이터 없음
전체 최고 0.235103 USD
(2019. 07. 08.)
전체 최저 0.020425 USD
(2019. 06. 26.)
52주 최고/최저 0.235103 USD /
0.020425 USD
90일 최고 /최저 0.235103 USD /
0.020425 USD
30일 최고/최저 0.043686 USD /
0.022797 USD
7일 최고/최저 0.043686 USD /
0.026924 USD
24시간 최고/최저 0.039365 USD /
0.035999 USD
어제 최고/최저 0.039365 USD /
0.035999 USD
어제 시작가/종가 0.037028 USD /
0.037732 USD
어제 변화 $0.000704 USD (+1.90%)
어제 거래량 $1,728,285 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률