Rank #169
33,174人がいいねしています
origin protocol  (OGN)
Origin Protocol (OGN)
$0.771158 0.5%
0.00001925 BTC -0.3%
0.00033500 ETH -0.5%
33,174人がいいねしています
$0.744711
24H Range
$0.793258
時価総額 $243,669,740
24H取引高 $34,780,642
完全希薄化後時価総額 $771,089,007
循環供給量 316,007,280
Total Supply 1,000,000,000
最大供給量 1,000,000,000
Show Info
Hide Info

Origin Protocol USD (過去のデータ)

日時 時価総額 取引高 始値 終値
2021-07-29 243,895,948$ 44,867,481$ 0.774093$ N/A
2021-07-28 241,214,291$ 45,636,410$ 0.764759$ 0.774093$
2021-07-27 235,777,070$ 55,619,672$ 0.743477$ 0.764759$
2021-07-26 255,456,036$ 64,669,184$ 0.808803$ 0.743477$
2021-07-25 246,067,991$ 81,970,109$ 0.780996$ 0.808803$
2021-07-24 238,958,674$ 56,975,906$ 0.758548$ 0.780996$
2021-07-23 216,726,408$ 42,843,075$ 0.686666$ 0.758548$
2021-07-22 209,618,977$ 46,035,400$ 0.665667$ 0.686666$
2021-07-21 188,976,708$ 39,870,462$ 0.596001$ 0.665667$
2021-07-20 209,568,140$ 42,968,246$ 0.655099$ 0.596001$
2021-07-19 224,928,460$ 41,493,954$ 0.712667$ 0.655099$
2021-07-18 226,173,991$ 60,924,011$ 0.714696$ 0.712667$
2021-07-17 237,147,546$ 74,419,686$ 0.745221$ 0.714696$
2021-07-16 290,267,113$ 160,788,389$ 0.918527$ 0.745221$
2021-07-15 255,663,011$ 104,714,068$ 0.819838$ 0.918527$
2021-07-14 232,283,692$ 53,342,178$ 0.730073$ 0.819838$
2021-07-13 222,777,026$ 47,703,620$ 0.706931$ 0.730073$
2021-07-12 239,529,989$ 67,032,691$ 0.757355$ 0.706931$
2021-07-11 244,385,131$ 83,931,096$ 0.770808$ 0.757355$
2021-07-10 212,518,421$ 48,457,160$ 0.675280$ 0.770808$
2021-07-09 208,095,768$ 76,274,791$ 0.659049$ 0.675280$
2021-07-08 232,720,467$ 83,513,916$ 0.736409$ 0.659049$
2021-07-07 206,647,194$ 43,060,577$ 0.663658$ 0.736409$
2021-07-06 199,961,457$ 40,281,069$ 0.642826$ 0.663658$
2021-07-05 210,444,032$ 39,968,675$ 0.672663$ 0.642826$
2021-07-04 203,630,831$ 26,482,718$ 0.656548$ 0.672663$
2021-07-03 199,697,845$ 26,261,440$ 0.646509$ 0.656548$
2021-07-02 201,603,896$ 32,415,108$ 0.651396$ 0.646509$
2021-07-01 215,024,252$ 38,936,303$ 0.695887$ 0.651396$
2021-06-30 212,433,264$ 41,465,436$ 0.686144$ 0.695887$
2021-06-29 141,822,145$ 43,779,151$ 0.671005$ 0.686144$
coingecko (thumbnail mini)
iOS用CoinGecko
coingecko (thumbnail mini)
Android用CoinGecko