Learn to gain real rewards
Collect Bits, boost your Degree and gain actual rewards!
Video Courses
Deprecated
Scale your career with online video courses. Dive into your learning adventure!
Origin Protocol OGN
Market Cap
$80,271,089
2.72%
Fully Diluted Market Cap
$138,721,087
2.72%
Volume
24h
$9,431,097
10.76%
Volume / Market Cap
0.1175
Circulating Supply
580,093,026 OGN
58.01%
Max Supply
1,000,000,000
Total Supply
1,000,000,000
Price History for Origin Protocol (OGN)
Loading...
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | $0.1494 | $0.1496 | $0.1409 | $0.1457 | $9,614,226 | $83,630,499 |
| Apr 29, 2024 | $0.1526 | $0.1567 | $0.1486 | $0.1489 | $6,537,798 | $85,351,464 |
| Apr 28, 2024 | $0.1537 | $0.1546 | $0.1481 | $0.1525 | $8,241,033 | $87,387,232 |
| Apr 27, 2024 | $0.1582 | $0.1591 | $0.1519 | $0.1540 | $10,145,373 | $88,255,912 |
| Apr 26, 2024 | $0.1585 | $0.1631 | $0.1514 | $0.1580 | $14,296,272 | $90,574,225 |
| Apr 25, 2024 | $0.1659 | $0.1694 | $0.1566 | $0.1583 | $12,109,219 | $90,707,546 |
| Apr 24, 2024 | $0.1650 | $0.1662 | $0.1604 | $0.1652 | $9,695,992 | $94,624,688 |
| Apr 23, 2024 | $0.1616 | $0.1673 | $0.1610 | $0.1647 | $9,875,299 | $94,327,460 |
| Apr 22, 2024 | $0.1638 | $0.1642 | $0.1580 | $0.1611 | $9,554,758 | $92,274,705 |
| Apr 21, 2024 | $0.1500 | $0.1648 | $0.1485 | $0.1643 | $11,212,894 | $94,116,398 |
| Apr 20, 2024 | $0.1510 | $0.1547 | $0.1370 | $0.1501 | $12,136,978 | $85,993,537 |
| Apr 19, 2024 | $0.1500 | $0.1532 | $0.1427 | $0.1512 | $12,432,803 | $86,618,159 |
| Apr 18, 2024 | $0.1489 | $0.1570 | $0.1453 | $0.1494 | $20,124,718 | $85,575,027 |
| Apr 17, 2024 | $0.1466 | $0.1515 | $0.1408 | $0.1496 | $13,174,811 | $86,546,882 |
| Apr 16, 2024 | $0.1541 | $0.1614 | $0.1428 | $0.1470 | $14,330,155 | $85,013,925 |
| Apr 15, 2024 | $0.1424 | $0.1559 | $0.1388 | $0.1542 | $20,300,867 | $89,204,316 |
| Apr 14, 2024 | $0.1711 | $0.1744 | $0.1233 | $0.1435 | $24,933,717 | $82,992,130 |
| Apr 13, 2024 | $0.2074 | $0.2120 | $0.1648 | $0.1725 | $22,306,832 | $99,750,575 |
| Apr 12, 2024 | $0.2165 | $0.2178 | $0.2067 | $0.2081 | $11,111,332 | $120,333,862 |
| Apr 11, 2024 | $0.2225 | $0.2314 | $0.2055 | $0.2172 | $17,790,709 | $125,580,714 |
| Apr 10, 2024 | $0.2404 | $0.2515 | $0.2228 | $0.2239 | $20,085,124 | $129,426,332 |
| Apr 09, 2024 | $0.2384 | $0.2421 | $0.2299 | $0.2401 | $17,686,929 | $138,792,224 |
| Apr 08, 2024 | $0.2298 | $0.2423 | $0.2290 | $0.2383 | $16,386,048 | $137,795,928 |
| Apr 07, 2024 | $0.2309 | $0.2415 | $0.2278 | $0.2303 | $23,091,135 | $133,172,907 |
| Apr 06, 2024 | $0.2237 | $0.2435 | $0.2226 | $0.2302 | $56,291,310 | $133,071,102 |
| Apr 05, 2024 | $0.2236 | $0.2417 | $0.2219 | $0.2262 | $49,068,623 | $130,778,587 |
| Apr 03, 2024 | $0.2095 | $0.2107 | $0.1894 | $0.1971 | $16,847,774 | $113,956,681 |
| Apr 02, 2024 | $0.2168 | $0.2260 | $0.2007 | $0.2104 | $20,051,524 | $121,623,247 |
| Apr 01, 2024 | $0.2116 | $0.2180 | $0.2107 | $0.2162 | $11,381,381 | $124,947,250 |
| Mar 31, 2024 | $0.2247 | $0.2281 | $0.2115 | $0.2124 | $15,756,681 | $122,789,412 |
| Mar 30, 2024 | $0.2145 | $0.2379 | $0.2133 | $0.2254 | $40,414,827 | $130,309,429 |
The starting price of the day for the specific coin/token.
Learn this metricThe highest price of the day for the specific coin/token.
The lowest price of the day for the specific coin/token.
The last price of the day for the specific coin/token.
Learn this metricIt is a quantitative metric calculating how many individual units of specific cryptocurrency coins/tokens were traded (bought & sold) within that day. It's a direct cryptocurrency's supply & demand indicator and is purely related to its market price.
Learn this metricMarket Capitalization is the overall value of all coins/tokens that have been mined or issued until now and are in circulation (not locked). It's similar to the stock markets' Free-Float Capitalization.
Market Capitalization = Circulating Supply x Current Price.
Learn this metric
Origin Protocol Price History Analysis
Analyzing Origin Protocol price history chart helps to understand the cryptocurrency’s potential and determine upcoming trends. First, let’s compare OGN starting price of the first (Mar 30, 2024) and last (Apr 30, 2024) day of the 1M period. It’s evident that on Mar 30, 2024 the Open price of Origin Protocol was $0.2145, whereas on Apr 30, 2024 the OGN Open price was $0.1494, which shows a clear price decrease of 30.36%.
Looking at the timeframe of 1M and comparing Origin Protocol High prices of Mar 30, 2024 and Apr 30, 2024, the first and last days of the chosen period, it’s evident that the OGN High Price has plummeted by 37.10%. Mar 30, 2024 had the highest price of $0.2379, and Apr 30, 2024 the highest price was $0.1496. Talking about Origin Protocol lowest prices, Mar 30, 2024 had the lowest price of $0.2133, whereas Mar 30, 2024 had the lowest price of $0.1409. After comparing the first and the last days' lowest OGN prices, it’s clear that it declined by 33.94%.
The comparison of Origin Protocol Close price on Mar 30, 2024 ($0.2254) vs Apr 30, 2024 ($0.1457) reveals that the closing price of OGN has decreased by 35.36%. Looking at the value of Origin Protocol traded volume, we can see that on the first day of the 1M period, $40,414,827 worth of OGN were traded. Compared to the last day’s volume ($9,614,226), there’s a clear 76.21% drop.
Finally, the comparison of Origin Protocol Market Cap shows that during the 1M timeframe, it has decreased by 35.82%, starting from $130,309,429 and ending at $83,630,499 Market Cap.
On this day
May 02
Origin Protocol
OGN
Today
$0.1384
|
2023
(11 months ago)
$0.1076
|
2022
(1 year ago)
$0.4461
|
2021
(2 years ago)
$1.80
|
2020
(3 years ago)
$0.2318
Cryptocurrencies similar to Origin Protocol
Current market Price of a specific cryptocurrency.
Learn this metricThe cryptocurrency's market Price changes in percent within the last 24 hours (1 day).
Learn this metricThe highest historical cryptocurrency value.
Learn this metricThe lowest historical cryptocurrency value.
Learn this metricMarket Capitalization is the overall value of all coins/tokens that have been mined or issued until now and are in circulation (not locked). It's similar to the stock markets' Free-Float Capitalization.
Market Capitalization = Circulating Supply x Current Price.
Learn this metricMarket Capitalization is the overall value of all coins/tokens that have been mined or issued until now and are in circulation (not locked). It's similar to the stock markets' Free-Float Capitalization.
Market Capitalization = Circulating Supply x Current Price.
Learn this metricFDMC is the Market Cap if the Maximum Supply of a coin/token was entirely in circulation.
FDMC = Max Supply x Current Price.
Note: if Maximum Supply is not available or limitless, Total Supply is used to calculate the value. FDMC will be undefined and marked as "--" if no form of Supply is available.
Learn this metricFDMC is the Market Cap if the Maximum Supply of a coin/token was entirely in circulation.
FDMC = Max Supply x Current Price.
Note: if Maximum Supply is not available or limitless, Total Supply is used to calculate the value. FDMC will be undefined and marked as "--" if no form of Supply is available.
Learn this metricIt is a quantitative metric calculating how many individual units of specific cryptocurrency coins/tokens were traded (bought & sold) within the last 24 hours. It's a direct cryptocurrency's supply & demand indicator, and is purely related to its market price.
Learn this metricIt is a quantitative metric calculating how many individual units of specific cryptocurrency coins/tokens were traded (bought & sold) within the last 24 hours. It's a direct cryptocurrency's supply & demand indicator, and is purely related to its market price.
Learn this metricThe current cryptocurrency Market Capitalization Dominance among all other cryptocurrencies in the market.
Learn this metricThe ratio of Volume and Market Capitalization values.
The ratio of Volume and Market Capitalization values.
Publicly circulating amount of specific cryptocurrency coins/tokens that were mined or issued to date, and are not locked/staked (are available to be traded publicly).
Learn this metricVerified Data
Origin Protocol project's Circulating Supply has been verified and is equal to:
Circulating Supply
580,093,026 OGN
The absolute theoretical maximum number of coins/tokens that is coded and will ever exist in the cryptocurrency's lifetime. Similar to stock market's Fully Diluted Shares.
Note: Max Supply will be undefined and marked as "--" if project owners did not verify / provide any data.
Learn this metricThe quantity of all coins/tokens that have ever been issued (even if the coins are locked), minus all coins/tokens that have been removed from circulation (burned). The Total Supply is similar to stock market's Outstanding Shares.
Total Supply = All Issued Coins - Burned Coins.
Note: Total Supply will be undefined and marked as "--" if project owners did not verify / provide any data.
Learn this metric
×
Verified