×
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!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密貨幣:  4,922交易市場:  20,521市值:  $196,687,711,80024小時交易量:  $57,214,592,069比特幣主導:  66.6%
市值:  $196,687,711,80024小時交易量:  $57,214,592,069比特幣主導:  66.6%加密貨幣:  4,922交易市場:  20,521

Origo (OGO)

$0.011748 USD (-4.21%)
0.00000162 BTC (-3.87%)
0.00008173 ETH (-2.51%)
購買
交易平台
賭博
Crypto Credit
  • 市值
    $4,600,084 USD
    634.17966656 BTC
    32,005 ETH
  • 交易量(24小時)
    $681,985 USD
    94.02017433 BTC
    4,745 ETH
  • 流通供給量
    391,575,503 OGO
  • 總供給量
    1,000,000,000 OGO
  • Historical data for Origo

    Currency in USD
    Loading...
    日期開盤價*最高價最低價收盤價**交易量市值
    日期
    日期開盤價*最高價最低價收盤價**交易量市值
    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
    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

關於Origo

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

Origo統計值

Origo Price
$0.011748 USD
Origo ROI
-90.21%
市場排名
#431
市值
$4,600,084 USD
24小時交易量
$681,985 USD
流通供給量
391,575,503 OGO
總供給量
1,000,000,000 OGO
最大供給量
無數據
歷來最高價
$0.235103 USD
(Jul 08, 2019)
歷來最低價
$0.010986 USD
(Nov 25, 2019)
52星期最高價 / 最低價
$0.235103 USD /
$0.010986 USD
90天最高價 / 最低價
$0.043686 USD /
$0.010986 USD
30天最高價 / 最低價
$0.019594 USD /
$0.010986 USD
7天最高價 / 最低價
$0.013646 USD /
$0.011579 USD
24小時最高價 / 最低價
$0.012570 USD /
$0.011579 USD
昨天最高價 / 最低價
$0.012570 USD /
$0.011579 USD
昨天開盤價 / 收盤價
$0.012186 USD /
$0.011671 USD
昨天的價格變動
$-0.000515 USD (-4.23%)
昨天的交易量
$673,168 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.