We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| OriginToken | OGNEUR | Crypto | 77,641,352 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.00055 | 0.38% | 0.14462 | 0.14276 | 0.14363 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.1521 | 0.14384 | 0.1521 | 0.14407 | 0.044800 - 0.237680 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BITV | 13:37:26 | 1,380.17 | 0.14462 | EUR |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.14407 | -0.00602 | -4.01% | 0.1415 | 0.1521 | 166,921.00 |
| 25 Apr 2024 | 0.15009 | -0.00604 | -3.87% | 0.1494 | 0.15987 | 270,110.00 |
| 24 Apr 2024 | 0.15613 | 0.00317 | 2.07% | 0.1521 | 0.15613 | 63.00 |
| 23 Apr 2024 | 0.15296 | 0.0017 | 1.12% | 0.1521 | 0.155 | 440.00 |
| 22 Apr 2024 | 0.15126 | 0.00631 | 4.35% | 0.14858 | 0.15554 | 106,565.00 |
| 21 Apr 2024 | 0.14495 | 0.00152 | 1.06% | 0.14216 | 0.14495 | 36,513.00 |
| 20 Apr 2024 | 0.14343 | 0.00357 | 2.55% | 0.12937 | 0.14741 | 360,601.00 |
| 19 Apr 2024 | 0.13986 | -0.0014 | -0.99% | 0.13711 | 0.14126 | 704.00 |
| 18 Apr 2024 | 0.14126 | -0.00208 | -1.45% | 0.13665 | 0.14953 | 551,431.00 |
| 17 Apr 2024 | 0.14334 | 0.00396 | 2.84% | 0.13295 | 0.14408 | 208,762.00 |
| 16 Apr 2024 | 0.13938 | -0.00823 | -5.58% | 0.13283 | 0.15443 | 288,400.00 |
| 15 Apr 2024 | 0.14761 | 0.0106 | 7.74% | 0.13305 | 0.15184 | 577,023.00 |
| 14 Apr 2024 | 0.13701 | -0.02819 | -17.06% | 0.1171 | 0.16729 | 1,195,239.00 |
| 13 Apr 2024 | 0.1652 | -0.03108 | -15.83% | 0.148 | 0.20338 | 1,273,702.00 |
| 12 Apr 2024 | 0.19628 | -0.0071 | -3.49% | 0.19522 | 0.2041 | 144,583.00 |
| 11 Apr 2024 | 0.20338 | -0.00484 | -2.32% | 0.19266 | 0.2103 | 865,249.00 |
| 10 Apr 2024 | 0.20822 | -0.01411 | -6.35% | 0.20732 | 0.23433 | 332,191.00 |
| 09 Apr 2024 | 0.22233 | 0.0007 | 0.32% | 0.21254 | 0.2244 | 413,277.00 |
| 08 Apr 2024 | 0.22163 | 0.00426 | 1.96% | 0.21356 | 0.22442 | 337,988.00 |
| 07 Apr 2024 | 0.21737 | 0.00431 | 2.02% | 0.21306 | 0.21737 | 18,855.00 |
| 06 Apr 2024 | 0.21306 | 0.00403 | 1.93% | 0.20525 | 0.22936 | 3,333,849.00 |
| 05 Apr 2024 | 0.20903 | -0.00399 | -1.87% | 0.2027 | 0.22844 | 1,016,712.00 |
| 04 Apr 2024 | 0.21302 | 0.0284 | 15.38% | 0.178 | 0.21971 | 10,554,797.00 |
| 03 Apr 2024 | 0.18462 | -0.01161 | -5.92% | 0.17542 | 0.19771 | 990,341.00 |
| 02 Apr 2024 | 0.19623 | -0.00361 | -1.81% | 0.187 | 0.210 | 778,778.00 |
| 01 Apr 2024 | 0.19984 | 0.00323 | 1.64% | 0.19665 | 0.19984 | 25,759.00 |
| 30 Mar 2024 | 0.19661 | -0.00191 | -0.96% | 0.19661 | 0.21169 | 965,006.00 |
| 29 Mar 2024 | 0.19852 | -0.00148 | -0.74% | 0.19812 | 0.19988 | 8,367.00 |
| 28 Mar 2024 | 0.200 | 0.00276 | 1.40% | 0.1923 | 0.20134 | 671,350.00 |
| 27 Mar 2024 | 0.19724 | -0.00892 | -4.33% | 0.19422 | 0.20822 | 258,787.00 |
| 26 Mar 2024 | 0.20616 | 0.00406 | 2.01% | 0.20266 | 0.20616 | 1,605.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
