Origo (OGO) historical data and Live price

origo

Origo

OGO
$ 0.014511 + 3.56 % 0.00000124 BTC
MARKET CAP
6.392 M
24H VOLUME
1.09 M
CIRC.SUPPLY
440.517 M
MAX SUPPLY
Rank568
1H -0.30 %
24H 3.56 %
7D -3.70 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/200.0140.0140.0140.014707,603.8336,161,156.705
8/3/200.0140.0140.0140.014795,960.3456,091,283.926
8/2/200.0140.0140.0130.0141,058,863.8516,158,939.945
8/1/200.0140.0150.0140.0141,073,465.0846,221,559.924
7/31/200.0150.0150.0140.014934,217.2596,374,187.412
7/30/200.0150.0150.0150.015943,092.0666,422,555.185
7/29/200.0140.0150.0140.0151,149,825.0326,640,935.594
7/28/200.0140.0150.0140.0141,354,782.8136,373,117.364
7/27/200.0150.0150.0140.0141,885,870.1916,314,506.644
7/26/200.0160.0160.0150.0151,908,386.3036,648,734.857
7/25/200.0170.0180.0160.0161,531,594.167,057,719.049
7/24/200.0180.0180.0170.0171,547,181.0017,547,346.225
7/23/200.0170.0190.0170.0182,705,208.4447,773,816.475
7/22/200.0170.0180.0170.0171,634,926.6477,585,683.021
7/21/200.0170.0170.0170.0171,065,765.4627,500,587.608
7/20/200.0160.0170.0160.0171,464,678.9397,429,468.489
7/19/200.0160.0170.0160.0161,299,761.4987,044,567.873
7/18/200.0160.0170.0160.0161,613,987.2697,136,109.009
7/17/200.0160.0170.0160.0161,569,264.5727,121,591.023
7/16/200.0160.0160.0150.0161,838,862.3047,135,442.014
7/15/200.0160.0170.0160.0161,645,804.157,167,855.24
7/14/200.0160.0180.0160.0164,179,675.727,215,022.418
7/13/200.0150.0180.0140.0167,015,252.6937,232,062.271
7/12/200.0160.0160.0140.0151,767,455.9486,414,012.312
7/11/200.0170.0170.0150.0152,839,526.4086,813,280.805
7/10/200.0140.0190.0140.0178,944,824.6147,489,089.735
7/9/200.0140.0140.0130.0141,103,888.946,115,613.539
7/8/200.0140.0140.0130.014861,896.7956,063,674.523
7/7/200.0140.0140.0130.014948,537.6675,988,461.476
7/6/200.0140.0140.0130.014959,304.145,977,229.464
7/5/200.0140.0140.0130.0141,315,518.7736,006,348.184
7/4/200.0140.0150.0140.0141,190,704.8156,217,248.83
7/3/200.0140.0150.0130.0142,009,274.8946,312,232.061
7/2/200.0150.0160.0130.0143,284,588.7236,192,075.154
7/1/200.0140.0160.0130.0152,227,487.6836,667,437.741
6/30/200.0130.0140.0120.0141,333,295.2585,884,579.266
6/29/200.0120.0130.0120.0131,545,419.5055,465,772.602
6/28/200.0120.0130.0120.0131,023,317.6665,434,592.965
6/27/200.0130.0130.0120.012602,358.0125,265,438.342
6/26/200.0130.0130.0120.013824,609.8435,473,430.914
6/25/200.0130.0140.0120.0131,136,876.7955,467,749.441
6/24/200.0140.0140.0120.013829,274.7845,479,044.67
6/23/200.0140.0140.0140.014567,804.7625,912,192.505
6/22/200.0140.0150.0140.014593,585.0656,159,735.188
6/21/200.0140.0140.0140.014423,927.4336,083,663.834
6/20/200.0140.0140.0130.014641,349.8886,182,099.366
6/19/200.0140.0140.0130.0141,267,483.0516,071,019.928
6/18/200.0150.0150.0130.0141,041,131.0686,017,899.018
6/17/200.0150.0160.0140.0152,805,983.7056,552,408.358
6/16/200.0130.0150.0130.0151,402,610.3956,656,750.997
6/15/200.0130.0130.0120.0131,799,960.985,661,965.058
6/14/200.0130.0130.0130.013591,950.8195,626,215.476
6/13/200.0140.0140.0130.013631,548.4125,790,692.925
6/12/200.0130.0140.0120.0141,351,813.5166,033,482.606
6/11/200.0160.0170.0120.0122,669,703.9875,422,401.865
6/10/200.0160.0170.0160.0161,434,868.3087,127,455.391
6/9/200.0180.0180.0150.0164,718,570.957,036,878.165
6/8/200.0150.0180.0150.0185,207,056.2197,645,858.36
6/7/200.0130.0160.0130.0152,644,035.7246,649,082.743
6/6/200.0130.0140.0130.0131,372,342.0315,834,120.108
6/5/200.0130.0130.0130.013767,577.5455,700,736.083
6/4/200.0130.0130.0130.0131,176,723.7095,566,829.21
6/3/200.0130.0130.0120.0131,522,662.235,486,606.269
6/2/200.0120.0150.0120.0133,841,393.2675,522,285.967
6/1/200.0120.0120.0120.0121,199,703.5615,300,383.126
5/31/200.0120.0130.0120.0122,255,703.9885,176,105.301
5/30/200.0120.0130.0110.0121,285,574.9955,044,312.998
5/29/200.0120.0120.0110.012769,170.2394,910,866.334
5/28/200.0110.0120.0110.0121,215,186.6745,016,447.7
5/27/200.0110.0120.0110.0111,075,938.2384,863,407.352
5/26/200.0120.0120.0110.011914,913.5824,677,273.34
5/25/200.0110.0120.010.012856,838.2024,833,462.018
5/24/200.0110.0110.0110.011936,356.7494,468,727.883
5/23/200.0110.0110.0110.011988,556.1824,724,179.098
5/22/200.010.0110.010.011624,711.384,513,456.014
5/21/200.0110.0110.010.01706,258.044,372,049.47
5/20/200.0110.0110.010.011725,180.3744,481,274.251
5/19/200.0110.0110.0110.0111,019,574.844,508,901.595
5/18/200.0110.0120.0110.0112,300,705.7644,654,157.718
5/17/200.010.0130.010.0113,875,456.9144,579,791.361
5/16/200.010.0110.010.011,267,739.4074,293,979.125
5/15/200.010.010.0090.01669,873.5864,225,060.028
5/14/200.010.010.010.01641,310.5714,104,495.545
5/13/200.0090.0110.0090.01836,017.0944,248,650.621
5/12/200.0090.010.0090.009553,059.9563,976,107.059
5/11/200.010.010.0090.009728,543.3363,816,190.381
5/10/200.0120.0120.0090.011,246,855.5034,048,503.034
5/9/200.0110.0120.010.0121,659,587.5924,955,756.345
5/8/200.010.0110.010.011538,138.4174,422,840.884
5/7/200.0110.0110.010.01634,126.8384,388,893.562