Origo (OGO) historical data and Live price

origo

Origo

OGO
$ 0.009239 -11.569 % 0.00000055 BTC
MARKET CAP
4.07 M
24H VOLUME
928.009 k
CIRC.SUPPLY
440.517 M
MAX SUPPLY
Rank748
1H -1.54 %
24H -11.57 %
7D -1.53 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.010.0110.010.011,161,021.3824,477,362.25
11/24/200.010.0120.010.013,411,051.1264,585,058.699
11/23/200.0090.010.0090.01650,908.5654,336,378.328
11/22/200.010.010.0090.009626,660.8964,178,327.866
11/21/200.010.010.010.01638,761.0684,279,395.367
11/20/200.010.010.0090.01571,824.0364,343,166.648
11/19/200.010.010.0090.01656,058.3494,257,544.02
11/18/200.010.010.0090.01608,926.0734,283,535.279
11/17/200.010.010.010.01671,663.24,412,389.241
11/16/200.010.010.010.01661,140.7874,342,245.012
11/15/200.010.010.0090.01588,509.6484,405,110.729
11/14/200.010.010.010.01567,726.7054,302,986.615
11/13/200.010.010.010.01574,455.7014,490,734.203
11/12/200.010.0110.010.01587,481.0144,414,718.261
11/11/200.0110.0110.010.01660,220.994,609,483.907
11/10/200.010.0110.010.011745,365.614,829,100.492
11/9/200.010.0110.010.01723,419.6014,517,039.224
11/8/200.010.0110.010.01960,971.234,583,316.784
11/7/200.0110.0110.010.01637,000.2944,413,264.267
11/6/200.010.0110.010.011667,109.2314,748,870.029
11/5/200.010.010.010.01533,118.5754,407,725.908
11/4/200.010.010.010.01524,171.9934,403,223.645
11/3/200.010.0110.010.01555,387.7624,373,462.028
10/30/200.0110.0110.010.01537,180.8184,584,053.734
10/29/200.0110.0110.010.011553,975.1594,709,337.028
10/28/200.0110.0110.010.011640,513.6084,639,946.131
9/29/200.0130.0130.0130.013844,357.0285,728,018.946
9/28/200.0130.0130.0130.0131,023,684.9685,671,831.54
9/27/200.0120.0130.0120.0131,116,019.1125,582,766.532
9/26/200.0120.0130.0120.012953,129.635,463,140.603
9/25/200.0130.0130.0120.0121,067,014.4865,455,824.74
9/24/200.010.0140.010.0134,408,085.0395,541,281.501
9/23/200.0110.0120.010.011,060,160.6984,619,707.476
9/22/200.010.0110.010.011734,200.3074,745,880.34
9/21/200.0110.0110.010.01906,098.6914,547,916.857
9/20/200.0110.0120.0110.011797,022.2474,952,443.823
9/19/200.0120.0120.0110.011764,120.8334,823,402.211
9/18/200.0110.0120.0110.012956,454.7995,084,504.844
9/17/200.0110.0110.010.011655,504.3814,687,451.018
9/16/200.0110.0110.0110.011897,914.1744,980,453.963
9/15/200.0110.0120.0110.011893,743.7754,840,453.304
9/14/200.0110.0120.0110.011741,921.8194,817,068.424
9/13/200.0120.0120.0110.011887,587.014,992,217.554
9/12/200.0120.0120.0110.012908,597.0115,100,764.498
9/11/200.0120.0120.0110.0121,055,679.5795,139,392.133
9/10/200.0120.0130.0110.0122,077,862.6765,183,140.384
9/9/200.0120.0120.0110.0122,005,098.1185,144,251.983
9/8/200.0190.0190.0120.0124,824,616.1625,466,185.756
9/7/200.0110.020.0110.0197,042,467.1258,391,936.146
9/6/200.0110.0110.010.011832,952.4984,814,234.253
9/5/200.0110.0110.010.011750,089.9564,699,566.756
9/4/200.0110.0120.0110.011790,515.4235,033,231.194
9/3/200.0130.0140.0110.011710,026.8694,980,883.744
9/2/200.0140.0140.0130.013829,606.1495,919,636.249
9/1/200.0140.0150.0140.014779,984.3976,209,213.751
8/31/200.0140.0150.0140.0141,156,821.9356,361,243.818
8/30/200.0150.0150.0140.014976,489.3776,285,005.264
8/29/200.0140.0150.0140.0151,340,521.0986,526,191.51
8/28/200.0140.0140.0140.014889,809.5416,300,760.585
8/27/200.0140.0140.0140.0141,075,793.8136,138,899.075
8/26/200.0150.0150.0140.0142,814,396.9866,135,017.917
8/25/200.0160.0160.0150.0151,156,685.0716,601,067.082
8/24/200.0150.0160.0150.0161,381,070.1597,073,410.743
8/23/200.0160.0160.0150.0151,107,592.5076,605,311.29
8/22/200.0150.0160.0140.0161,559,066.9556,882,513.165
8/21/200.0150.0150.0140.0151,236,077.5656,503,467.832
8/20/200.0150.0150.0150.0151,146,335.9026,672,319.012
8/19/200.0160.0160.0150.0151,537,855.1686,511,606.891
8/18/200.0160.0170.0150.0161,393,165.8077,077,337.704
8/17/200.0160.0170.0160.0161,551,443.836,955,336.262
8/16/200.0170.0170.0160.0162,479,829.1236,948,706.46
8/15/200.0180.020.0170.0175,921,156.287,443,822.904
8/14/200.0180.0210.0160.01811,314,866.5118,018,493.973
8/13/200.0140.0180.0140.0185,914,866.8457,908,378.3
8/12/200.0140.0150.0130.0142,137,028.7736,310,424.761
8/11/200.0140.0140.0130.0141,081,183.0356,004,077.009
8/10/200.0140.0140.0130.0141,473,129.9456,093,347.401
8/9/200.0130.0140.0130.0141,459,477.7695,948,455.834
8/8/200.0140.0150.0120.0132,455,437.1965,937,422.708
8/7/200.0150.0150.0140.0141,016,490.9686,373,314.371
8/6/200.0140.0150.0140.0151,168,440.6996,672,434.758
8/5/200.0140.0150.0140.0141,091,423.3536,356,125.673
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