OGN Coin Values OGN
Market Cap:
24h Vol:
Cryptocurrencies: 13781
Markets: 76995
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
13781
Cryptocurrencies52.15%
Bitcoin ShareOrigin Protocol Crypto Coin Rank 409
Website
578,062,660 OGN
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Origin Protocol
Origin Protocol valuesUSD Price $ 0.2256
$ 0.2256
Origin Protocol BTC Price 0.00000340
0.00000340
Origin Protocol 24h Vol $ 46,028,762
$ 46,028,762
Origin Protocol Market Cap $ 130,420,368
$ 130,420,368
24h Vol
694 BTC 1 H
2.35 %
24 H
14.16 %
7 d
2.15 %
Today Origin Protocol price in US dollars is currently
0.2256
USD, and if converted to Bitcoin is
0.00000340
BTC. A total of 578,062,660 OGN are currently circulating in the Market. Origin Protocol prices are currently experiencing a change of 14.16 %, check all cryptocurrency. Over the past 24 hours 0.460 M US dollars Origin Protocol has been traded on Crypto Exchanges. Get Origin Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
Origin Protocol
Symbol
OGN
Algorithm
ETH Token
BTC Price
0.00000340 BTC
BTC Market
1,965 BTC
BTC 24h Vol
694 BTC
Total Coins Mined
578,062,660 OGN
1h
2.35 %
24h
14.16 %
7d
2.15 %
Twitter
Website
Share Origin Protocol Price
OGN Charts
Origin Protocol Price Charts
OGN High/Low Price Chart
Origin Protocol Price High/Low Price Chart
Historical Data
Origin Protocol Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-01-29 | $0.1115000 | $0.1078000 | $0.1129000 | $0.1061000 |
| 2020-01-30 | $0.1078000 | $0.1072000 | $0.1078000 | $0.1072000 |
| 2020-02-03 | $0.1170000 | $0.1138000 | $0.1238000 | $0.1109000 |
| 2020-02-04 | $0.1138000 | $0.1140000 | $0.1140000 | $0.1138000 |
| 2020-02-14 | $0.3286000 | $0.2824000 | $0.3327000 | $0.2762000 |
| 2020-02-15 | $0.2824000 | $0.2809000 | $0.2824000 | $0.2809000 |
| 2020-03-04 | $0.3091000 | $0.3563000 | $0.3695000 | $0.3007000 |
| 2020-03-05 | $0.3563000 | $0.3679000 | $0.3679000 | $0.3563000 |
| 2020-03-07 | $0.3802000 | $0.4264000 | $0.4652000 | $0.3664000 |
| 2020-03-08 | $0.4264000 | $0.4036000 | $0.4264000 | $0.4036000 |
| 2020-03-09 | $0.4716000 | $0.4355000 | $0.5395000 | $0.4182000 |
| 2020-03-10 | $0.4355000 | $0.4427000 | $0.4427000 | $0.4355000 |
| 2020-03-13 | $0.1838000 | $0.2664000 | $0.2782000 | $0.1714000 |
| 2020-03-14 | $0.2664000 | $0.2539000 | $0.2664000 | $0.2539000 |
| 2020-03-17 | $0.1853000 | $0.2151000 | $0.2398000 | $0.1951000 |
| 2020-03-18 | $0.2151000 | $0.2081000 | $0.2151000 | $0.2081000 |
| 2020-04-02 | $0.2119000 | $0.2576000 | $0.2626000 | $0.2140000 |
| 2020-04-03 | $0.2576000 | $0.2537000 | $0.2576000 | $0.2537000 |
| 2020-04-06 | $0.2292000 | $0.2597000 | $0.2665000 | $0.2465000 |
| 2020-04-07 | $0.2617000 | $0.2622000 | $0.2827000 | $0.2489000 |
| 2020-04-08 | $0.2622000 | $0.2624000 | $0.2624000 | $0.2622000 |
| 2020-04-10 | $0.2541000 | $0.2215000 | $0.2399000 | $0.2166000 |
| 2020-04-11 | $0.2215000 | $0.2226000 | $0.2226000 | $0.2215000 |
| 2020-04-13 | $0.2240000 | $0.2377000 | $0.2416000 | $0.2173000 |
| 2020-04-14 | $0.2377000 | $0.2237000 | $0.2741000 | $0.2189000 |
| 2020-04-15 | $0.2237000 | $0.2117000 | $0.2191000 | $0.2106000 |
| 2020-04-16 | $0.2117000 | $0.2109000 | $0.2117000 | $0.2109000 |
| 2020-05-01 | $0.2222000 | $0.2304000 | $0.2428000 | $0.2226000 |
| 2020-05-02 | $0.2304000 | $0.2304000 | $0.2304000 | $0.2304000 |
| 2020-05-03 | $0.2318000 | $0.2249000 | $0.2305000 | $0.2194000 |
| 2020-05-04 | $0.2249000 | $0.2113000 | $0.2275000 | $0.2052000 |
| 2020-05-05 | $0.2113000 | $0.1968000 | $0.2162000 | $0.1947000 |
| 2020-05-06 | $0.1968000 | $0.1973000 | $0.1973000 | $0.1968000 |
| 2020-05-09 | $0.1717000 | $0.1777000 | $0.1846000 | $0.1643000 |
| 2020-05-10 | $0.1777000 | $0.1520000 | $0.1654000 | $0.1492000 |
| 2020-05-11 | $0.1520000 | $0.1480000 | $0.1573000 | $0.1422000 |
| 2020-05-12 | $0.1480000 | $0.1480000 | $0.1480000 | $0.1480000 |
| 2020-06-03 | $0.1967000 | $0.2237000 | $0.2299000 | $0.1991000 |
| 2020-06-04 | $0.2237000 | $0.2142000 | $0.2273000 | $0.2096000 |
| 2020-06-05 | $0.2142000 | $0.2143000 | $0.2143000 | $0.2142000 |
| 2020-06-16 | $0.2364000 | $0.2405000 | $0.2501000 | $0.2299000 |
| 2020-06-17 | $0.2405000 | $0.2403000 | $0.2405000 | $0.2403000 |
| 2020-06-18 | $0.2290000 | $0.3778000 | $0.4924000 | $0.2251000 |
| 2020-06-19 | $0.3778000 | $0.3766000 | $0.3778000 | $0.3766000 |
| 2020-06-23 | $0.3077000 | $0.3179000 | $0.3520000 | $0.3036000 |
| 2020-06-24 | $0.3179000 | $0.3164000 | $0.3179000 | $0.3164000 |
| 2020-07-03 | $0.2518000 | $0.2540000 | $0.2677000 | $0.2459000 |
| 2020-07-04 | $0.2540000 | $0.2848000 | $0.2961000 | $0.2533000 |
| 2020-07-05 | $0.2848000 | $0.2645000 | $0.2842000 | $0.2586000 |
| 2020-07-06 | $0.2645000 | $0.2647000 | $0.2647000 | $0.2645000 |
| 2020-07-11 | $0.3127000 | $0.3075000 | $0.3175000 | $0.3040000 |
| 2020-07-12 | $0.3075000 | $0.3161000 | $0.3303000 | $0.3075000 |
| 2020-07-13 | $0.3161000 | $0.3158000 | $0.3161000 | $0.3158000 |
| 2020-08-01 | $0.3106000 | $0.3089000 | $0.3324000 | $0.2990000 |
| 2020-08-02 | $0.3089000 | $0.3087000 | $0.3089000 | $0.3087000 |
| 2020-08-04 | $0.3192000 | $0.3123000 | $0.3183000 | $0.3052000 |
| 2020-08-05 | $0.3123000 | $0.3124000 | $0.3124000 | $0.3123000 |
| 2020-08-12 | $0.4162000 | $0.5408000 | $0.5834000 | $0.3967000 |
| 2020-08-13 | $0.5408000 | $0.5406000 | $0.5408000 | $0.5406000 |
| 2020-09-01 | $0.4125000 | $0.4744000 | $0.4832000 | $0.4109000 |
| 2020-09-02 | $0.4744000 | $0.4744000 | $0.4744000 | $0.4744000 |
| 2020-09-03 | $0.4311000 | $0.3050000 | $0.3850000 | $0.2857000 |
| 2020-09-04 | $0.3050000 | $0.3036000 | $0.3242000 | $0.2830000 |
| 2020-09-05 | $0.3036000 | $0.3015000 | $0.3036000 | $0.3015000 |
| 2020-09-08 | $0.2548000 | $0.2311000 | $0.2579000 | $0.2244000 |
| 2020-09-09 | $0.2311000 | $0.2311000 | $0.2311000 | $0.2311000 |
| 2020-09-30 | $0.2174000 | $0.2350000 | $0.2381000 | $0.2138000 |
| 2020-10-01 | $0.2350000 | $0.2247000 | $0.2401000 | $0.2134000 |
| 2020-10-02 | $0.2247000 | $0.2249000 | $0.2249000 | $0.2247000 |
| 2020-10-03 | $0.2050000 | $0.1989000 | $0.2065000 | $0.1976000 |
| 2020-10-04 | $0.1989000 | $0.1986000 | $0.1989000 | $0.1975000 |
| 2020-10-05 | $0.1984000 | $0.2048000 | $0.2134000 | $0.1932000 |
| 2020-10-06 | $0.2048000 | $0.1733000 | $0.2034000 | $0.1721000 |
| 2020-10-07 | $0.1733000 | $0.1731000 | $0.1738000 | $0.1721000 |
| 2020-10-31 | $0.1380000 | $0.1347000 | $0.1463000 | $0.1332000 |
| 2020-11-01 | $0.1347000 | $0.1384000 | $0.1402000 | $0.1332000 |
| 2020-11-02 | $0.1384000 | $0.1387000 | $0.1387000 | $0.1383000 |
| 2020-11-04 | $0.1252000 | $0.1192000 | $0.1278000 | $0.1177000 |
| 2020-11-05 | $0.1192000 | $0.1191000 | $0.1192000 | $0.1191000 |
| 2020-11-06 | $0.1198000 | $0.1321000 | $0.1335000 | $0.1191000 |
| 2020-11-07 | $0.1321000 | $0.1321000 | $0.1326000 | $0.1321000 |
| 2020-11-08 | $0.1232000 | $0.1250000 | $0.1337000 | $0.1236000 |
| 2020-11-09 | $0.1250000 | $0.1247000 | $0.1250000 | $0.1240000 |
| 2020-12-01 | $0.1506000 | $0.1495000 | $0.1640000 | $0.1433000 |
| 2020-12-02 | $0.1488000 | $0.1590000 | $0.1627000 | $0.1521000 |
| 2020-12-03 | $0.1590000 | $0.1590000 | $0.1596000 | $0.1590000 |
| 2021-01-02 | $0.1217000 | $0.1230000 | $0.1356000 | $0.1160000 |
| 2021-01-03 | $0.1233000 | $0.1306000 | $0.1306000 | $0.1147000 |
| 2021-01-04 | $0.1306000 | $0.1313000 | $0.1400000 | $0.1230000 |
| 2021-01-05 | $0.1313000 | $0.1332000 | $0.1441000 | $0.1315000 |
| 2021-01-06 | $0.1331000 | $0.1419000 | $0.1614000 | $0.1404000 |
| 2021-01-07 | $0.1419000 | $0.1641000 | $0.1866000 | $0.1522000 |
| 2021-01-08 | $0.1641000 | $0.1657000 | $0.1661000 | $0.1630000 |
| 2021-02-01 | $0.2025000 | $0.2284000 | $0.2307000 | $0.2016000 |
| 2021-02-02 | $0.2284000 | $0.2277000 | $0.2458000 | $0.2234000 |
| 2021-02-03 | $0.2277000 | $0.2276000 | $0.2457000 | $0.2174000 |
| 2021-02-04 | $0.2276000 | $0.2249000 | $0.2319000 | $0.2186000 |
| 2021-02-05 | $0.2249000 | $0.2258000 | $0.2265000 | $0.2248000 |
| 2021-02-07 | $0.2301000 | $0.2355000 | $0.2484000 | $0.2227000 |
| 2021-02-08 | $0.2355000 | $0.3083000 | $0.3766000 | $0.2633000 |
| 2021-02-09 | $0.3083000 | $0.3087000 | $0.3117000 | $0.3046000 |
| 2021-03-04 | $0.4011000 | $0.5368000 | $0.5707000 | $0.3782000 |
| 2021-03-05 | $0.5368000 | $0.4639000 | $0.5458000 | $0.4302000 |
| 2021-03-06 | $0.4639000 | $0.4646000 | $0.4652000 | $0.4617000 |
| 2021-03-31 | $1.96 | $2.01 | $2.15 | $1.77 |
| 2021-04-01 | $2.01 | $1.81 | $2.10 | $1.75 |
| 2021-04-02 | $1.81 | $1.83 | $2.00 | $1.77 |
| 2021-04-03 | $1.83 | $1.50 | $1.88 | $1.50 |
| 2021-04-04 | $1.50 | $1.91 | $2.00 | $1.50 |
| 2021-04-05 | $1.91 | $2.46 | $2.77 | $1.85 |
| 2021-04-06 | $2.46 | $2.35 | $3.17 | $2.35 |
| 2021-04-07 | $2.35 | $2.35 | $2.35 | $2.35 |
| 2021-04-30 | $1.81 | $1.86 | $1.99 | $1.84 |
| 2021-05-01 | $1.82 | $1.86 | $1.92 | $1.82 |
| 2021-05-02 | $1.87 | $1.87 | $1.88 | $1.87 |
| 2021-05-03 | $1.80 | $1.86 | $1.91 | $1.78 |
| 2021-05-04 | $1.88 | $1.66 | $1.88 | $1.56 |
| 2021-05-05 | $1.57 | $1.57 | $1.58 | $1.57 |
| 2021-05-06 | $1.71 | $1.59 | $1.70 | $1.58 |
| 2021-05-07 | $1.59 | $1.57 | $1.66 | $1.55 |
| 2021-05-08 | $1.57 | $1.57 | $1.57 | $1.57 |
| 2021-05-31 | $1.12 | $1.10 | $1.30 | $1.06 |
| 2021-06-01 | $1.10 | $1.08 | $1.18 | $1.04 |
| 2021-06-02 | $1.08 | $1.05 | $1.11 | $1.04 |
| 2021-06-03 | $1.05 | $1.04 | $1.05 | $1.04 |
| 2021-06-05 | $0.9430000 | $0.9320000 | $0.9436000 | $0.8839000 |
| 2021-06-06 | $0.9311000 | $0.9320000 | $0.9324000 | $0.9259000 |
| 2021-06-30 | $0.6828000 | $0.6926000 | $0.7190000 | $0.6737000 |
| 2021-07-01 | $0.6555000 | $0.6447000 | $0.6745000 | $0.6267000 |
| 2021-07-02 | $0.6487000 | $0.6443000 | $0.6629000 | $0.6298000 |
| 2021-07-03 | $0.6443000 | $0.6569000 | $0.6725000 | $0.6475000 |
| 2021-07-04 | $0.6563000 | $0.6879000 | $0.7005000 | $0.6761000 |
| 2021-07-05 | $0.6712000 | $0.6696000 | $0.6726000 | $0.6680000 |
| 2021-07-06 | $0.6368000 | $0.6636000 | $0.6826000 | $0.6568000 |
| 2021-07-07 | $0.6636000 | $0.7366000 | $0.7996000 | $0.6620000 |
| 2021-07-08 | $0.7321000 | $0.7276000 | $0.7322000 | $0.7274000 |
| 2021-08-01 | $0.8109000 | $0.7718000 | $0.8354000 | $0.7718000 |
| 2021-08-02 | $0.7796000 | $0.7814000 | $0.7833000 | $0.7765000 |
| 2021-08-03 | $0.7867000 | $0.7623000 | $0.7772000 | $0.7546000 |
| 2021-08-04 | $0.7695000 | $0.8333000 | $0.8660000 | $0.7997000 |
| 2021-08-05 | $0.8289000 | $0.8314000 | $0.8314000 | $0.8286000 |
| 2021-08-06 | $0.8089000 | $0.8376000 | $0.8862000 | $0.8139000 |
| 2021-08-07 | $0.8376000 | $0.8795000 | $0.9535000 | $0.8690000 |
| 2021-08-08 | $0.8741000 | $0.8726000 | $0.8755000 | $0.8713000 |
| 2021-09-01 | $1.13 | $1.19 | $1.27 | $1.19 |
| 2021-09-02 | $1.17 | $1.17 | $1.20 | $1.13 |
| 2021-09-03 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2021-09-04 | $1.36 | $1.27 | $1.37 | $1.26 |
| 2021-09-05 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2021-09-07 | $1.34 | $1.02 | $1.18 | $0.8848000 |
| 2021-09-08 | $1.01 | $1.01 | $1.02 | $1.01 |
| 2021-09-30 | $0.7031000 | $0.7276000 | $0.7372000 | $0.7031000 |
| 2021-10-01 | $0.7412000 | $0.8540000 | $0.8564000 | $0.7860000 |
| 2021-10-02 | $0.8392000 | $0.8555000 | $0.8911000 | $0.8433000 |
| 2021-10-03 | $0.8555000 | $0.8509000 | $0.8701000 | $0.8461000 |
| 2021-10-04 | $0.8620000 | $0.9427000 | $0.9462000 | $0.8199000 |
| 2021-10-05 | $0.9451000 | $0.9276000 | $0.9961000 | $0.9163000 |
| 2021-10-06 | $0.9276000 | $0.9005000 | $1.01 | $0.8927000 |
| 2021-10-07 | $0.9005000 | $0.9005000 | $0.9156000 | $0.8602000 |
| 2021-10-08 | $0.9005000 | $0.9017000 | $0.9017000 | $0.8989000 |
| 2021-10-31 | $1.13 | $0.9966000 | $1.24 | $0.9803000 |
| 2021-11-01 | $0.9966000 | $1.02 | $1.07 | $0.9947000 |
| 2021-11-02 | $1.02 | $1.12 | $1.24 | $1.09 |
| 2021-11-03 | $1.12 | $1.06 | $1.14 | $1.05 |
| 2021-11-04 | $1.06 | $1.06 | $1.13 | $1.03 |
| 2021-11-05 | $1.06 | $0.9995000 | $1.06 | $0.9919000 |
| 2021-11-06 | $0.9995000 | $0.9988000 | $1.01 | $0.9879000 |
| 2021-11-07 | $0.9988000 | $1.01 | $1.03 | $0.9944000 |
| 2021-11-08 | $1.03 | $1.03 | $1.03 | $1.03 |
| 2021-11-30 | $1.03 | $1.00 | $1.03 | $0.9919000 |
| 2021-12-01 | $1.01 | $1.02 | $1.04 | $0.9877000 |
| 2021-12-02 | $1.03 | $1.00 | $1.02 | $0.9854000 |
| 2021-12-03 | $1.01 | $0.9553000 | $1.01 | $0.9358000 |
| 2021-12-04 | $0.9553000 | $0.8051000 | $0.9366000 | $0.6809000 |
| 2021-12-05 | $0.8046000 | $0.7464000 | $0.8157000 | $0.7336000 |
| 2021-12-06 | $0.7499000 | $0.7525000 | $0.7778000 | $0.7276000 |
| 2021-12-07 | $0.7487000 | $0.7261000 | $0.7554000 | $0.7175000 |
| 2021-12-08 | $0.7261000 | $0.7273000 | $0.7274000 | $0.7260000 |
| 2021-12-31 | $0.6339000 | $0.6130000 | $0.6311000 | $0.6020000 |
| 2022-01-01 | $0.6130000 | $0.6325000 | $0.6387000 | $0.6249000 |
| 2022-01-02 | $0.6325000 | $0.6415000 | $0.6457000 | $0.6216000 |
| 2022-01-03 | $0.6394000 | $0.6397000 | $0.6487000 | $0.6277000 |
| 2022-01-04 | $0.6397000 | $0.6735000 | $0.6735000 | $0.6390000 |
| 2022-01-05 | $0.6735000 | $0.6013000 | $0.6386000 | $0.5832000 |
| 2022-01-06 | $0.5988000 | $0.5886000 | $0.5931000 | $0.5621000 |
| 2022-01-07 | $0.5886000 | $0.5533000 | $0.5584000 | $0.5412000 |
| 2022-01-08 | $0.5455000 | $0.5469000 | $0.5481000 | $0.5455000 |
| 2022-01-31 | $0.3166000 | $0.3176000 | $0.3270000 | $0.3157000 |
| 2022-02-01 | $0.3176000 | $0.3301000 | $0.3323000 | $0.3295000 |
| 2022-02-02 | $0.3287000 | $0.3290000 | $0.3290000 | $0.3287000 |
| 2022-02-03 | $0.3191000 | $0.3342000 | $0.3353000 | $0.3121000 |
| 2022-02-04 | $0.3342000 | $0.3522000 | $0.3714000 | $0.3522000 |
| 2022-02-05 | $0.3522000 | $0.3537000 | $0.3612000 | $0.3537000 |
| 2022-02-06 | $0.3541000 | $0.3545000 | $0.3546000 | $0.3541000 |
| 2022-02-07 | $0.3636000 | $0.3854000 | $0.3854000 | $0.3735000 |
| 2022-02-08 | $0.3838000 | $0.3855000 | $0.3860000 | $0.3838000 |
| 2022-02-28 | $0.2931000 | $0.2921000 | $0.2931000 | $0.2915000 |
| 2022-03-01 | $0.3075000 | $0.3179000 | $0.3224000 | $0.3134000 |
| 2022-03-02 | $0.3172000 | $0.3071000 | $0.3172000 | $0.3054000 |
| 2022-03-03 | $0.3073000 | $0.2958000 | $0.3106000 | $0.2955000 |
| 2022-03-04 | $0.2943000 | $0.2960000 | $0.2961000 | $0.2943000 |
| 2022-03-05 | $0.2745000 | $0.2814000 | $0.2845000 | $0.2695000 |
| 2022-03-06 | $0.2813000 | $0.2683000 | $0.2726000 | $0.2655000 |
| 2022-03-07 | $0.2683000 | $0.2671000 | $0.2671000 | $0.2592000 |
| 2022-03-08 | $0.2673000 | $0.2675000 | $0.2675000 | $0.2673000 |
| 2022-03-31 | $0.6587000 | $0.6073000 | $0.6598000 | $0.6063000 |
| 2022-04-01 | $0.6073000 | $0.6113000 | $0.6393000 | $0.6030000 |
| 2022-04-02 | $0.6113000 | $0.5928000 | $0.6244000 | $0.5880000 |
| 2022-04-03 | $0.5935000 | $0.6023000 | $0.6245000 | $0.6006000 |
| 2022-04-04 | $0.6066000 | $0.5728000 | $0.6097000 | $0.5565000 |
| 2022-04-05 | $0.5706000 | $0.5447000 | $0.5692000 | $0.5447000 |
| 2022-04-06 | $0.5465000 | $0.4788000 | $0.5203000 | $0.4741000 |
| 2022-04-07 | $0.4788000 | $0.4891000 | $0.4892000 | $0.4785000 |
| 2022-04-30 | $0.4698000 | $0.4522000 | $0.5332000 | $0.4373000 |
| 2022-05-01 | $0.4522000 | $0.4602000 | $0.4665000 | $0.4381000 |
| 2022-05-02 | $0.4602000 | $0.4466000 | $0.4826000 | $0.4293000 |
| 2022-05-03 | $0.4466000 | $0.4413000 | $0.4626000 | $0.4312000 |
| 2022-05-04 | $0.4413000 | $0.4769000 | $0.4802000 | $0.4327000 |
| 2022-05-05 | $0.4769000 | $0.4207000 | $0.4882000 | $0.4046000 |
| 2022-05-06 | $0.4207000 | $0.4135000 | $0.4260000 | $0.3964000 |
| 2022-05-07 | $0.4135000 | $0.3905000 | $0.4140000 | $0.3752000 |
| 2022-05-08 | $0.3905000 | $0.3576000 | $0.3932000 | $0.3576000 |
| 2022-05-09 | $0.3576000 | $0.2699000 | $0.3703000 | $0.2670000 |
| 2022-05-10 | $0.2699000 | $0.2734000 | $0.2736000 | $0.2699000 |
| 2022-06-10 | $0.2669000 | $0.2452000 | $0.2761000 | $0.2405000 |
| 2022-06-11 | $0.2452000 | $0.2198000 | $0.2524000 | $0.2102000 |
| 2022-06-12 | $0.2198000 | $0.2039000 | $0.2340000 | $0.2025000 |
| 2022-06-13 | $0.2039000 | $0.1879000 | $0.2146000 | $0.1820000 |
| 2022-06-14 | $0.1879000 | $0.2171000 | $0.2394000 | $0.1773000 |
| 2022-06-15 | $0.2171000 | $0.2405000 | $0.2414000 | $0.1907000 |
| 2022-06-16 | $0.2405000 | $0.2122000 | $0.2451000 | $0.1959000 |
| 2022-06-17 | $0.2122000 | $0.2391000 | $0.2568000 | $0.2075000 |
| 2022-06-18 | $0.2391000 | $0.2339000 | $0.2443000 | $0.2058000 |
| 2022-06-19 | $0.2339000 | $0.2601000 | $0.2789000 | $0.2270000 |
| 2022-06-20 | $0.2601000 | $0.2599000 | $0.2615000 | $0.2599000 |
| 2022-06-30 | $0.2704000 | $0.2590000 | $0.2795000 | $0.2414000 |
| 2022-07-01 | $0.2590000 | $0.2426000 | $0.2663000 | $0.2371000 |
| 2022-07-02 | $0.2431000 | $0.2449000 | $0.2449000 | $0.2431000 |
| 2022-07-03 | $0.2700000 | $0.3086000 | $0.3188000 | $0.2653000 |
| 2022-07-04 | $0.3086000 | $0.3124000 | $0.3747000 | $0.3052000 |
| 2022-07-05 | $0.3124000 | $0.2850000 | $0.3209000 | $0.2817000 |
| 2022-07-06 | $0.2850000 | $0.2820000 | $0.2899000 | $0.2718000 |
| 2022-07-07 | $0.2820000 | $0.2750000 | $0.2822000 | $0.2684000 |
| 2022-07-08 | $0.2750000 | $0.2938000 | $0.3058000 | $0.2573000 |
| 2022-07-09 | $0.2938000 | $0.2719000 | $0.2974000 | $0.2611000 |
| 2022-07-10 | $0.2719000 | $0.2694000 | $0.2719000 | $0.2694000 |
| 2022-07-31 | $0.2160000 | $0.2140000 | $0.2269000 | $0.2120000 |
| 2022-08-01 | $0.2140000 | $0.2210000 | $0.2229000 | $0.2120000 |
| 2022-08-02 | $0.2210000 | $0.2120000 | $0.2230000 | $0.2051000 |
| 2022-08-03 | $0.2120000 | $0.2130000 | $0.2199000 | $0.2050000 |
| 2022-08-04 | $0.2130000 | $0.2180000 | $0.2190000 | $0.2110000 |
| 2022-08-05 | $0.2180000 | $0.2281000 | $0.2299000 | $0.2170000 |
| 2022-08-06 | $0.2281000 | $0.2230000 | $0.2299000 | $0.2220000 |
| 2022-08-07 | $0.2230000 | $0.2250000 | $0.2300000 | $0.2171000 |
| 2022-08-08 | $0.2250000 | $0.2300000 | $0.2370000 | $0.2240000 |
| 2022-08-09 | $0.2300000 | $0.2190000 | $0.2419000 | $0.2113000 |
| 2022-08-10 | $0.2190000 | $0.2190000 | $0.2190000 | $0.2190000 |
| 2022-08-31 | $0.1690000 | $0.1680000 | $0.1750000 | $0.1680000 |
| 2022-09-01 | $0.1680000 | $0.1710000 | $0.1730000 | $0.1642000 |
| 2022-09-02 | $0.1710000 | $0.1680000 | $0.1739000 | $0.1660000 |
| 2022-09-03 | $0.1680000 | $0.1699000 | $0.1710000 | $0.1661000 |
| 2022-09-04 | $0.1699000 | $0.1740000 | $0.1750000 | $0.1681000 |
| 2022-09-05 | $0.1740000 | $0.1730000 | $0.1768000 | $0.1662000 |
| 2022-09-06 | $0.1730000 | $0.1596000 | $0.1800000 | $0.1591000 |
| 2022-09-07 | $0.1596000 | $0.1596000 | $0.1596000 | $0.1596000 |
| 2022-09-08 | $0.1683000 | $0.1703000 | $0.1726000 | $0.1663000 |
| 2022-09-09 | $0.1703000 | $0.1788000 | $0.1830000 | $0.1703000 |
| 2022-09-10 | $0.1788000 | $0.1789000 | $0.1789000 | $0.1788000 |
| 2022-09-30 | $0.1477000 | $0.1462000 | $0.1489000 | $0.1447000 |
| 2022-10-01 | $0.1462000 | $0.1471000 | $0.1495000 | $0.1460000 |
| 2022-10-02 | $0.1471000 | $0.1428000 | $0.1482000 | $0.1425000 |
| 2022-10-03 | $0.1428000 | $0.1499000 | $0.1519000 | $0.1407000 |
| 2022-10-04 | $0.1499000 | $0.1519000 | $0.1537000 | $0.1489000 |
| 2022-10-05 | $0.1519000 | $0.1505000 | $0.1529000 | $0.1477000 |
| 2022-10-06 | $0.1505000 | $0.1498000 | $0.1532000 | $0.1496000 |
| 2022-10-07 | $0.1498000 | $0.1532000 | $0.1550000 | $0.1486000 |
| 2022-10-08 | $0.1532000 | $0.1527000 | $0.1552000 | $0.1512000 |
| 2022-10-09 | $0.1527000 | $0.1526000 | $0.1560000 | $0.1515000 |
| 2022-10-10 | $0.1526000 | $0.1526000 | $0.1526000 | $0.1526000 |
| 2022-11-04 | $0.1657000 | $0.1621000 | $0.1663000 | $0.1523000 |
| 2022-11-05 | $0.1621000 | $0.1591000 | $0.1668000 | $0.1564000 |
| 2022-11-06 | $0.1591000 | $0.1490000 | $0.1624000 | $0.1484000 |
| 2022-11-07 | $0.1490000 | $0.1495000 | $0.1535000 | $0.1463000 |
| 2022-11-08 | $0.1495000 | $0.1215000 | $0.1515000 | $0.1068000 |
| 2022-11-09 | $0.1215000 | $0.0942 | $0.1224000 | $0.0927 |
| 2022-11-10 | $0.0942 | $0.1144000 | $0.1181000 | $0.0934 |
| 2022-11-11 | $0.1144000 | $0.1079000 | $0.1151000 | $0.1012000 |
| 2022-11-12 | $0.1079000 | $0.1013000 | $0.1084000 | $0.1001000 |
| 2022-11-13 | $0.1013000 | $0.1005000 | $0.1042000 | $0.0977 |
| 2022-11-14 | $0.1005000 | $0.1001000 | $0.1005000 | $0.1001000 |
| 2022-11-30 | $0.1035000 | $0.1073000 | $0.1079000 | $0.1035000 |
| 2022-12-01 | $0.1073000 | $0.1060000 | $0.1089000 | $0.1044000 |
| 2022-12-02 | $0.1060000 | $0.1078000 | $0.1088000 | $0.1048000 |
| 2022-12-03 | $0.1078000 | $0.1051000 | $0.1113000 | $0.1047000 |
| 2022-12-04 | $0.1051000 | $0.1061000 | $0.1070000 | $0.1045000 |
| 2022-12-05 | $0.1061000 | $0.1049000 | $0.1100000 | $0.1034000 |
| 2022-12-06 | $0.1049000 | $0.1064000 | $0.1083000 | $0.1043000 |
| 2022-12-07 | $0.1064000 | $0.1018000 | $0.1069000 | $0.0992400 |
| 2022-12-08 | $0.1018000 | $0.1030000 | $0.1036000 | $0.1000000 |
| 2022-12-09 | $0.1030000 | $0.1037000 | $0.1063000 | $0.1023000 |
| 2022-12-10 | $0.1037000 | $0.1037000 | $0.1037000 | $0.1037000 |
| 2022-12-31 | $0.0858 | $0.0866 | $0.0883 | $0.0850 |
| 2023-01-01 | $0.0866 | $0.0853 | $0.0889 | $0.0849 |
| 2023-01-02 | $0.0853 | $0.0873 | $0.0881 | $0.0846 |
| 2023-01-03 | $0.0873 | $0.0902 | $0.0902 | $0.0873 |
| 2023-01-04 | $0.0902 | $0.0900 | $0.0974 | $0.0882 |
| 2023-01-05 | $0.0900 | $0.0889 | $0.0919 | $0.0884 |
| 2023-01-06 | $0.0889 | $0.0891 | $0.0891 | $0.0889 |
| 2023-01-08 | $0.0908 | $0.0945 | $0.0950 | $0.0899 |
| 2023-01-09 | $0.0945 | $0.0991600 | $0.1031000 | $0.0937 |
| 2023-01-10 | $0.0991600 | $0.0991500 | $0.0991600 | $0.0991500 |
| 2023-01-31 | $0.1212000 | $0.1259000 | $0.1273000 | $0.1212000 |
| 2023-02-01 | $0.1259000 | $0.1258000 | $0.1259000 | $0.1258000 |
| 2023-02-03 | $0.1291000 | $0.1336000 | $0.1344000 | $0.1282000 |
| 2023-02-04 | $0.1336000 | $0.1330000 | $0.1372000 | $0.1316000 |
| 2023-02-05 | $0.1330000 | $0.1264000 | $0.1358000 | $0.1230000 |
| 2023-02-06 | $0.1264000 | $0.1290000 | $0.1349000 | $0.1264000 |
| 2023-02-07 | $0.1290000 | $0.1290000 | $0.1290000 | $0.1290000 |
| 2023-02-08 | $0.1480000 | $0.1431000 | $0.1497000 | $0.1390000 |
| 2023-02-09 | $0.1431000 | $0.1323000 | $0.1538000 | $0.1282000 |
| 2023-02-10 | $0.1323000 | $0.1324000 | $0.1326000 | $0.1323000 |
| 2023-03-02 | $0.1389000 | $0.1350000 | $0.1398000 | $0.1316000 |
| 2023-03-03 | $0.1350000 | $0.1242000 | $0.1351000 | $0.1180000 |
| 2023-03-04 | $0.1242000 | $0.1242000 | $0.1242000 | $0.1242000 |
| 2023-03-05 | $0.1199000 | $0.1190000 | $0.1391000 | $0.1182000 |
| 2023-03-06 | $0.1190000 | $0.1190000 | $0.1190000 | $0.1190000 |
| 2023-03-07 | $0.1219000 | $0.1206000 | $0.1240000 | $0.1165000 |
| 2023-03-08 | $0.1203000 | $0.1205000 | $0.1206000 | $0.1203000 |
| 2023-03-09 | $0.1102000 | $0.1052000 | $0.1162000 | $0.1036000 |
| 2023-03-10 | $0.1052000 | $0.1052000 | $0.1052000 | $0.1052000 |
| 2023-03-31 | $0.1161000 | $0.1195000 | $0.1214000 | $0.1154000 |
| 2023-04-01 | $0.1195000 | $0.1205000 | $0.1229000 | $0.1175000 |
| 2023-04-02 | $0.1205000 | $0.1177000 | $0.1281000 | $0.1149000 |
| 2023-04-03 | $0.1177000 | $0.1203000 | $0.1210000 | $0.1131000 |
| 2023-04-04 | $0.1204000 | $0.1204000 | $0.1204000 | $0.1204000 |
| 2023-04-05 | $0.1281000 | $0.1251000 | $0.1322000 | $0.1233000 |
| 2023-04-06 | $0.1251000 | $0.1284000 | $0.1329000 | $0.1222000 |
| 2023-04-07 | $0.1284000 | $0.1248000 | $0.1290000 | $0.1242000 |
| 2023-04-08 | $0.1248000 | $0.1248000 | $0.1248000 | $0.1248000 |
| 2023-04-09 | $0.1255000 | $0.1271000 | $0.1282000 | $0.1217000 |
| 2023-04-10 | $0.1271000 | $0.1271000 | $0.1271000 | $0.1271000 |
| 2023-04-30 | $0.1152000 | $0.1114000 | $0.1154000 | $0.1111000 |
| 2023-05-01 | $0.1114000 | $0.1075000 | $0.1120000 | $0.1060000 |
| 2023-05-02 | $0.1075000 | $0.1091000 | $0.1098000 | $0.1058000 |
| 2023-05-03 | $0.1091000 | $0.1116000 | $0.1120000 | $0.1055000 |
| 2023-05-04 | $0.1116000 | $0.1086000 | $0.1116000 | $0.1078000 |
| 2023-05-05 | $0.1086000 | $0.1111000 | $0.1115000 | $0.1075000 |
| 2023-05-06 | $0.1111000 | $0.1055000 | $0.1116000 | $0.1041000 |
| 2023-05-07 | $0.1055000 | $0.1035000 | $0.1078000 | $0.1030000 |
| 2023-05-08 | $0.1035000 | $0.0937 | $0.1041000 | $0.0905 |
| 2023-05-09 | $0.0937 | $0.0936 | $0.0949 | $0.0922 |
| 2023-05-10 | $0.0936 | $0.0936 | $0.0936 | $0.0936 |
| 2023-05-31 | $0.0993600 | $0.0968 | $0.0999400 | $0.0948 |
| 2023-06-01 | $0.0968 | $0.0967 | $0.0976 | $0.0941 |
| 2023-06-02 | $0.0967 | $0.0988 | $0.0992400 | $0.0954 |
| 2023-06-03 | $0.0988 | $0.0977 | $0.0995500 | $0.0955 |
| 2023-06-04 | $0.0977 | $0.0967 | $0.0990 | $0.0967 |
| 2023-06-05 | $0.0967 | $0.0866 | $0.0967 | $0.0841 |
| 2023-06-06 | $0.0866 | $0.0891 | $0.0917 | $0.0838 |
| 2023-06-07 | $0.0891 | $0.0816 | $0.0921 | $0.0806 |
| 2023-06-08 | $0.0816 | $0.0832 | $0.0834 | $0.0793 |
| 2023-06-09 | $0.0832 | $0.0819 | $0.0835 | $0.0810 |
| 2023-06-10 | $0.0819 | $0.0819 | $0.0819 | $0.0819 |
| 2023-09-22 | $0.0919 | $0.0920 | $0.0933 | $0.0897 |
| 2023-09-23 | $0.0920 | $0.0914 | $0.0925 | $0.0887 |
| 2023-09-24 | $0.0914 | $0.0881 | $0.0915 | $0.0878 |
| 2023-09-25 | $0.0881 | $0.0912 | $0.0943 | $0.0877 |
| 2023-09-26 | $0.0912 | $0.0887 | $0.0924 | $0.0881 |
| 2023-09-27 | $0.0887 | $0.0889 | $0.0902 | $0.0872 |
| 2023-09-28 | $0.0889 | $0.0917 | $0.0931 | $0.0884 |
| 2023-09-29 | $0.0917 | $0.1050000 | $0.1080000 | $0.0905 |
| 2023-09-30 | $0.1050000 | $0.1436000 | $0.1998000 | $0.1028000 |
| 2023-10-01 | $0.1436000 | $0.1399000 | $0.1539000 | $0.1285000 |
| 2023-10-02 | $0.1399000 | $0.1392000 | $0.1399000 | $0.1390000 |
| 2023-10-27 | $0.1178000 | $0.1150000 | $0.1189000 | $0.1132000 |
| 2023-10-28 | $0.1150000 | $0.1181000 | $0.1203000 | $0.1146000 |
| 2023-10-29 | $0.1181000 | $0.1208000 | $0.1234000 | $0.1161000 |
| 2023-10-30 | $0.1208000 | $0.1220000 | $0.1248000 | $0.1187000 |
| 2023-10-31 | $0.1220000 | $0.1187000 | $0.1237000 | $0.1139000 |
| 2023-11-01 | $0.1187000 | $0.1183000 | $0.1188000 | $0.1183000 |
| 2023-11-02 | $0.1235000 | $0.1194000 | $0.1264000 | $0.1163000 |
| 2023-11-03 | $0.1194000 | $0.1200000 | $0.1204000 | $0.1148000 |
| 2023-11-04 | $0.1200000 | $0.1223000 | $0.1241000 | $0.1193000 |
| 2023-11-05 | $0.1223000 | $0.1209000 | $0.1236000 | $0.1185000 |
| 2023-11-06 | $0.1209000 | $0.1279000 | $0.1333000 | $0.1199000 |
| 2023-11-07 | $0.1279000 | $0.1280000 | $0.1360000 | $0.1222000 |
| 2023-11-08 | $0.1280000 | $0.1325000 | $0.1348000 | $0.1268000 |
| 2023-11-09 | $0.1325000 | $0.1349000 | $0.1390000 | $0.1189000 |
| 2023-11-10 | $0.1349000 | $0.1357000 | $0.1430000 | $0.1296000 |
| 2023-11-11 | $0.1357000 | $0.1317000 | $0.1399000 | $0.1272000 |
| 2023-11-12 | $0.1317000 | $0.1322000 | $0.1348000 | $0.1249000 |
| 2023-11-13 | $0.1322000 | $0.1236000 | $0.1350000 | $0.1232000 |
| 2023-11-14 | $0.1236000 | $0.1231000 | $0.1262000 | $0.1186000 |
| 2023-11-15 | $0.1231000 | $0.1292000 | $0.1307000 | $0.1231000 |
| 2023-11-16 | $0.1292000 | $0.1212000 | $0.1306000 | $0.1188000 |
| 2023-11-17 | $0.1212000 | $0.1222000 | $0.1262000 | $0.1170000 |
| 2023-11-18 | $0.1222000 | $0.1208000 | $0.1235000 | $0.1156000 |
| 2023-11-19 | $0.1208000 | $0.1241000 | $0.1242000 | $0.1170000 |
| 2023-11-20 | $0.1241000 | $0.1210000 | $0.1255000 | $0.1200000 |
| 2023-11-21 | $0.1210000 | $0.1100000 | $0.1226000 | $0.1087000 |
| 2023-11-22 | $0.1100000 | $0.1161000 | $0.1171000 | $0.1100000 |
| 2023-11-23 | $0.1161000 | $0.1162000 | $0.1184000 | $0.1136000 |
| 2023-11-24 | $0.1162000 | $0.1208000 | $0.1244000 | $0.1161000 |
| 2023-11-25 | $0.1208000 | $0.1316000 | $0.1396000 | $0.1200000 |
| 2023-11-26 | $0.1316000 | $0.1336000 | $0.1367000 | $0.1291000 |
| 2023-11-27 | $0.1336000 | $0.1313000 | $0.1354000 | $0.1265000 |
| 2023-11-28 | $0.1313000 | $0.1296000 | $0.1318000 | $0.1254000 |
| 2023-11-29 | $0.1296000 | $0.1276000 | $0.1317000 | $0.1260000 |
| 2023-11-30 | $0.1276000 | $0.1289000 | $0.1330000 | $0.1270000 |
| 2023-12-01 | $0.1289000 | $0.1295000 | $0.1313000 | $0.1280000 |
| 2023-12-02 | $0.1295000 | $0.1320000 | $0.1337000 | $0.1286000 |
| 2023-12-03 | $0.1320000 | $0.1291000 | $0.1332000 | $0.1267000 |
| 2023-12-04 | $0.1291000 | $0.1334000 | $0.1365000 | $0.1214000 |
| 2023-12-05 | $0.1334000 | $0.1378000 | $0.1393000 | $0.1311000 |
| 2023-12-06 | $0.1378000 | $0.1336000 | $0.1387000 | $0.1298000 |
| 2023-12-07 | $0.1336000 | $0.1369000 | $0.1390000 | $0.1302000 |
| 2023-12-08 | $0.1369000 | $0.1422000 | $0.1429000 | $0.1366000 |
| 2023-12-09 | $0.1422000 | $0.1401000 | $0.1495000 | $0.1395000 |
| 2023-12-10 | $0.1401000 | $0.1399000 | $0.1437000 | $0.1354000 |
| 2023-12-11 | $0.1399000 | $0.1279000 | $0.1415000 | $0.1235000 |
| 2023-12-12 | $0.1279000 | $0.1328000 | $0.1365000 | $0.1272000 |
| 2023-12-13 | $0.1328000 | $0.1346000 | $0.1352000 | $0.1249000 |
| 2023-12-14 | $0.1346000 | $0.1373000 | $0.1383000 | $0.1302000 |
| 2023-12-15 | $0.1373000 | $0.1435000 | $0.1579000 | $0.1334000 |
| 2023-12-16 | $0.1435000 | $0.1494000 | $0.1656000 | $0.1429000 |
| 2023-12-17 | $0.1494000 | $0.1360000 | $0.1513000 | $0.1355000 |
| 2023-12-18 | $0.1360000 | $0.1380000 | $0.1394000 | $0.1292000 |
| 2023-12-19 | $0.1380000 | $0.1354000 | $0.1431000 | $0.1346000 |
| 2023-12-20 | $0.1354000 | $0.1468000 | $0.1555000 | $0.1342000 |
| 2023-12-21 | $0.1468000 | $0.1453000 | $0.1479000 | $0.1416000 |
| 2023-12-22 | $0.1453000 | $0.1486000 | $0.1504000 | $0.1446000 |
| 2023-12-23 | $0.1486000 | $0.1506000 | $0.1542000 | $0.1426000 |
| 2023-12-24 | $0.1506000 | $0.1524000 | $0.1584000 | $0.1482000 |
| 2023-12-25 | $0.1524000 | $0.1634000 | $0.1661000 | $0.1519000 |
| 2023-12-26 | $0.1634000 | $0.1514000 | $0.1635000 | $0.1415000 |
| 2023-12-27 | $0.1514000 | $0.1579000 | $0.1623000 | $0.1456000 |
| 2023-12-28 | $0.1579000 | $0.1465000 | $0.1604000 | $0.1452000 |
| 2023-12-29 | $0.1465000 | $0.1454000 | $0.1501000 | $0.1410000 |
| 2023-12-30 | $0.1454000 | $0.1413000 | $0.1463000 | $0.1385000 |
| 2023-12-31 | $0.1413000 | $0.1399000 | $0.1450000 | $0.1376000 |
| 2024-01-01 | $0.1399000 | $0.1482000 | $0.1486000 | $0.1365000 |
| 2024-01-02 | $0.1482000 | $0.1547000 | $0.1563000 | $0.1452000 |
| 2024-01-03 | $0.1547000 | $0.1630000 | $0.1807000 | $0.1188000 |
| 2024-01-04 | $0.1630000 | $0.1691000 | $0.1785000 | $0.1574000 |
| 2024-01-05 | $0.1691000 | $0.1582000 | $0.1787000 | $0.1507000 |
| 2024-01-06 | $0.1582000 | $0.1596000 | $0.1794000 | $0.1391000 |
| 2024-01-07 | $0.1596000 | $0.1547000 | $0.1789000 | $0.1507000 |
| 2024-01-08 | $0.1547000 | $0.1549000 | $0.1549000 | $0.1529000 |
| 2024-01-09 | $0.1677000 | $0.1604000 | $0.1750000 | $0.1536000 |
| 2024-01-10 | $0.1604000 | $0.1706000 | $0.1727000 | $0.1522000 |
| 2024-01-11 | $0.1706000 | $0.1878000 | $0.2030000 | $0.1650000 |
| 2024-01-12 | $0.1878000 | $0.1790000 | $0.1963000 | $0.1721000 |
| 2024-01-13 | $0.1790000 | $0.1720000 | $0.1840000 | $0.1687000 |
| 2024-01-14 | $0.1720000 | $0.1619000 | $0.1722000 | $0.1615000 |
| 2024-01-15 | $0.1619000 | $0.1708000 | $0.1755000 | $0.1619000 |
| 2024-01-16 | $0.1708000 | $0.1718000 | $0.1744000 | $0.1650000 |
| 2024-01-17 | $0.1718000 | $0.1664000 | $0.1733000 | $0.1638000 |
| 2024-01-18 | $0.1664000 | $0.1564000 | $0.1673000 | $0.1527000 |
| 2024-01-19 | $0.1564000 | $0.1549000 | $0.1584000 | $0.1454000 |
| 2024-01-20 | $0.1549000 | $0.1625000 | $0.1649000 | $0.1531000 |
| 2024-01-21 | $0.1625000 | $0.1673000 | $0.1972000 | $0.1623000 |
| 2024-01-22 | $0.1673000 | $0.1573000 | $0.1715000 | $0.1554000 |
| 2024-01-23 | $0.1573000 | $0.1519000 | $0.1592000 | $0.1406000 |
| 2024-01-24 | $0.1519000 | $0.1545000 | $0.1559000 | $0.1475000 |
| 2024-01-25 | $0.1545000 | $0.1513000 | $0.1549000 | $0.1468000 |
| 2024-01-26 | $0.1513000 | $0.1639000 | $0.1689000 | $0.1503000 |
| 2024-01-27 | $0.1639000 | $0.1637000 | $0.1665000 | $0.1605000 |
| 2024-01-28 | $0.1637000 | $0.1614000 | $0.1666000 | $0.1599000 |
| 2024-01-29 | $0.1614000 | $0.1682000 | $0.1690000 | $0.1586000 |
| 2024-01-30 | $0.1682000 | $0.1648000 | $0.1872000 | $0.1641000 |
| 2024-01-31 | $0.1648000 | $0.1572000 | $0.1655000 | $0.1555000 |
| 2024-02-01 | $0.1572000 | $0.1592000 | $0.1602000 | $0.1528000 |
| 2024-02-02 | $0.1592000 | $0.1622000 | $0.1631000 | $0.1575000 |
| 2024-02-03 | $0.1622000 | $0.1614000 | $0.1632000 | $0.1603000 |
| 2024-02-04 | $0.1614000 | $0.1571000 | $0.1616000 | $0.1569000 |
| 2024-02-05 | $0.1571000 | $0.1581000 | $0.1619000 | $0.1543000 |
| 2024-02-06 | $0.1581000 | $0.1599000 | $0.1609000 | $0.1567000 |
| 2024-02-07 | $0.1599000 | $0.1605000 | $0.1616000 | $0.1553000 |
| 2024-02-08 | $0.1605000 | $0.1587000 | $0.1622000 | $0.1567000 |
| 2024-02-09 | $0.1587000 | $0.1624000 | $0.1643000 | $0.1587000 |
| 2024-02-10 | $0.1624000 | $0.1621000 | $0.1649000 | $0.1598000 |
| 2024-02-11 | $0.1621000 | $0.1594000 | $0.1640000 | $0.1590000 |
| 2024-02-12 | $0.1594000 | $0.1655000 | $0.1655000 | $0.1569000 |
| 2024-02-13 | $0.1655000 | $0.1636000 | $0.1666000 | $0.1592000 |
| 2024-02-14 | $0.1636000 | $0.1700000 | $0.1709000 | $0.1629000 |
| 2024-02-15 | $0.1700000 | $0.1740000 | $0.1760000 | $0.1688000 |
| 2024-02-16 | $0.1740000 | $0.1740000 | $0.1741000 | $0.1740000 |
| 2024-02-17 | $0.1726000 | $0.1693000 | $0.1730000 | $0.1633000 |
| 2024-02-18 | $0.1693000 | $0.1683000 | $0.1736000 | $0.1658000 |
| 2024-02-19 | $0.1683000 | $0.1789000 | $0.1797000 | $0.1683000 |
| 2024-02-20 | $0.1789000 | $0.1784000 | $0.1972000 | $0.1682000 |
| 2024-02-21 | $0.1784000 | $0.1711000 | $0.1811000 | $0.1626000 |
| 2024-02-22 | $0.1711000 | $0.1726000 | $0.1774000 | $0.1668000 |
| 2024-02-23 | $0.1726000 | $0.1706000 | $0.1758000 | $0.1674000 |
| 2024-02-24 | $0.1706000 | $0.1746000 | $0.1773000 | $0.1657000 |
| 2024-02-25 | $0.1746000 | $0.1777000 | $0.1803000 | $0.1715000 |
| 2024-02-26 | $0.1777000 | $0.1815000 | $0.1828000 | $0.1727000 |
| 2024-02-27 | $0.1815000 | $0.1829000 | $0.1907000 | $0.1758000 |
| 2024-02-28 | $0.1829000 | $0.1920000 | $0.1989000 | $0.1735000 |
| 2024-02-29 | $0.1920000 | $0.1954000 | $0.2071000 | $0.1894000 |
| 2024-03-01 | $0.1954000 | $0.2104000 | $0.2184000 | $0.1954000 |
| 2024-03-02 | $0.2104000 | $0.2193000 | $0.2194000 | $0.2046000 |
| 2024-03-03 | $0.2193000 | $0.2194000 | $0.2297000 | $0.1981000 |
| 2024-03-04 | $0.2194000 | $0.2142000 | $0.2304000 | $0.2046000 |
| 2024-03-05 | $0.2142000 | $0.1912000 | $0.2225000 | $0.1659000 |
| 2024-03-06 | $0.1912000 | $0.2133000 | $0.2174000 | $0.1849000 |
| 2024-03-07 | $0.2133000 | $0.2263000 | $0.2286000 | $0.2096000 |
| 2024-03-08 | $0.2263000 | $0.2235000 | $0.2293000 | $0.2074000 |
| 2024-03-09 | $0.2235000 | $0.2339000 | $0.2414000 | $0.2221000 |
| 2024-03-10 | $0.2339000 | $0.2338000 | $0.2409000 | $0.2218000 |
| 2024-03-11 | $0.2338000 | $0.2349000 | $0.2370000 | $0.2153000 |
| 2024-03-12 | $0.2349000 | $0.2557000 | $0.2828000 | $0.2223000 |
| 2024-03-13 | $0.2557000 | $0.2506000 | $0.2642000 | $0.2450000 |
| 2024-03-14 | $0.2506000 | $0.2420000 | $0.2518000 | $0.2265000 |
| 2024-03-15 | $0.2420000 | $0.2288000 | $0.2451000 | $0.2050000 |
| 2024-03-16 | $0.2288000 | $0.2078000 | $0.2339000 | $0.2019000 |
| 2024-03-17 | $0.2078000 | $0.2149000 | $0.2181000 | $0.1954000 |
| 2024-03-18 | $0.2149000 | $0.2050000 | $0.2164000 | $0.1998000 |
| 2024-03-19 | $0.2050000 | $0.1870000 | $0.2077000 | $0.1803000 |
| 2024-03-20 | $0.1870000 | $0.2039000 | $0.2052000 | $0.1774000 |
| 2024-03-21 | $0.2039000 | $0.2081000 | $0.2145000 | $0.2007000 |
| 2024-03-22 | $0.2081000 | $0.2006000 | $0.2125000 | $0.1945000 |
| 2024-03-23 | $0.2006000 | $0.2018000 | $0.2076000 | $0.1972000 |
| 2024-03-24 | $0.2018000 | $0.2098000 | $0.2110000 | $0.2002000 |
| 2024-03-25 | $0.2098000 | $0.2193000 | $0.2228000 | $0.2089000 |
| 2024-03-26 | $0.2193000 | $0.2236000 | $0.2444000 | $0.2177000 |
| 2024-03-27 | $0.2236000 | $0.2129000 | $0.2260000 | $0.1964000 |
| 2024-03-28 | $0.2129000 | $0.2153000 | $0.2179000 | $0.2065000 |
| 2024-03-29 | $0.2153000 | $0.2253000 | $0.2404000 | $0.2125000 |
| 2024-03-30 | $0.2253000 | $0.2133000 | $0.2287000 | $0.2116000 |
| 2024-03-31 | $0.2133000 | $0.2173000 | $0.2201000 | $0.2114000 |
| 2024-04-01 | $0.2173000 | $0.2101000 | $0.2275000 | $0.2004000 |
| 2024-04-02 | $0.2101000 | $0.1975000 | $0.2112000 | $0.1890000 |
| 2024-04-03 | $0.1975000 | $0.1974000 | $0.1976000 | $0.1961000 |
Description
Origin Protocol Crypto ICO Description
Origin is an open-source platform that enables the creation of peer-to-peer marketplaces and e-commerce applications. The Origin Platform initially targets the global sharing economy, allowing buyers and sellers of fractional use goods and services (car-sharing, service-based tasks, home-sharing, etc.) to transact on the distributed, open web. Using the Ethereum blockchain and Interplanetary File System (IPFS), the platform and its community participants can interact in a peer-to-peer fashion, allowing for the creation and booking of services and goods without traditional intermediaries.
Technology
Origin Protocol Crypto Technology
Sorry, detailed technology about Origin Protocol is not currently available
Features
Origin Protocol Crypto Features
Sorry, detailed features about Origin Protocol is not currently available
Origin Protocol News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer