Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Origin Protocol Tether logo
OGNUSDT
Origin Protocol Tether
—
0.017 $
+0.000160 (%+0.95)
Day Low₺0.01668
Day High₺0.01711
Bid0.017
Ask0.01702

Market Data

Spot Rate
B:0.017
A:0.01702
Circulating Supply
672,262,039
Market Cap
$23.91M
Overview
Technicals
Comments
Archive

OGNUSDT: Origin Protocol Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1319
CLOSE 0.1319

Low

LOW 0.0589

High

HIGH 0.2829
DATEOPENHIGHLOWCLOSE
01/01/20240.13990.14870.13640.1482
01/02/20240.14790.15510.14490.1547
01/03/20240.15460.18290.1120.1629
01/04/20240.16270.17870.15710.1689
01/05/20240.1690.17880.15060.1581
01/06/20240.15820.17970.1390.1598
01/07/20240.15970.17880.15050.1547
01/08/20240.15470.17790.1420.1675
01/09/20240.16760.1750.15340.1604
01/10/20240.16050.17290.15210.1706
01/11/20240.17050.20330.16480.1878
01/12/20240.18770.19490.17180.1792
01/13/20240.17920.18410.16850.172
01/14/20240.1720.17230.16150.1619
01/15/20240.1620.17560.16180.1706
01/16/20240.17070.17450.1650.172
01/17/20240.1720.17340.16360.1666
01/18/20240.16670.16780.15270.1567
01/19/20240.15680.15850.14530.1551
01/20/20240.1550.1650.15320.1626
01/21/20240.16270.1950.16230.1674
01/22/20240.16750.17180.15540.1576
01/23/20240.15760.15950.13990.152
01/24/20240.15180.1550.14780.1545
01/25/20240.15450.1550.14660.1513
01/26/20240.15130.16910.15020.1638
01/27/20240.16390.16660.16040.1637
01/28/20240.16360.16670.15960.1615
01/29/20240.16150.16940.15860.168
01/30/20240.1680.18760.16390.1649
01/31/20240.1650.16580.15560.1572
02/01/20240.15710.16020.15270.1593
02/02/20240.15930.16340.15760.1624
02/03/20240.16250.16340.16020.1618
02/04/20240.16180.16180.15680.1572
02/05/20240.15720.16230.15420.1582
02/06/20240.15820.1610.15680.1599
02/07/20240.16010.16170.15540.1606
02/08/20240.16070.16240.15660.1588
02/09/20240.15890.16460.15880.1625
02/10/20240.16250.1640.15960.1621
02/11/20240.16210.1640.15920.1596
02/12/20240.15980.16550.15730.1652
02/13/20240.16530.16680.15890.1635
02/14/20240.16350.1710.16270.1699
02/15/20240.16990.17590.16860.1739
02/16/20240.1740.18210.1710.1725
02/17/20240.17240.1730.16440.1693
02/18/20240.16940.17350.16570.1685
02/19/20240.16860.180.16820.1792
02/20/20240.17910.19730.16790.1783
02/21/20240.17840.18130.16260.1711
02/22/20240.17110.17740.16670.1728
02/23/20240.17280.17590.16750.171
02/24/20240.17090.17730.16560.1744
02/25/20240.17440.18040.17120.1779
02/26/20240.17780.1830.17270.1814
02/27/20240.18140.19080.17880.1828
02/28/20240.1830.1980.17580.1917
02/29/20240.19170.20740.18890.1953
03/01/20240.19540.21850.19540.21
03/02/20240.21010.21950.20260.2194
03/03/20240.21920.230.19850.2193
03/04/20240.21940.23040.20450.2139
03/05/20240.2140.22270.16670.1909
03/06/20240.19070.21710.18470.2133
03/07/20240.21370.22880.20950.2261
03/08/20240.22620.22980.20650.223
03/09/20240.22290.24150.22150.2332
03/10/20240.23330.24060.22040.233
03/11/20240.2330.2370.21140.2352
03/12/20240.23520.28290.22210.2561
03/13/20240.25620.26440.24440.2503
03/14/20240.25050.25150.22680.242
03/15/20240.2420.24540.20510.2281
03/16/20240.22840.23410.20180.2079
03/17/20240.2080.21830.19550.2151
03/18/20240.21520.21640.19970.2049
03/19/20240.20490.20790.18070.1867
03/20/20240.18660.20530.17730.2041
03/21/20240.20390.21450.20180.2079
03/22/20240.20790.21250.19450.2005
03/23/20240.20050.20770.19670.2018
03/24/20240.20170.21120.20010.2097
03/25/20240.20980.22290.20870.2199
03/26/20240.21980.22920.21740.2237
03/27/20240.22360.22620.20920.2131
03/28/20240.2130.21790.20660.2152
03/29/20240.21520.24050.21230.2254
03/30/20240.22550.22880.21140.2132
03/31/20240.21310.21960.21110.2173
04/01/20240.21730.22680.20030.21
04/02/20240.210.21140.1890.1974
04/03/20240.19750.23460.19070.232
04/04/20240.23190.24470.21970.2264
04/05/20240.22650.24890.22250.2305
04/06/20240.23050.24380.22880.2315
04/07/20240.23150.24410.22990.2396
04/08/20240.23960.24420.23010.2425
04/09/20240.24250.25510.2240.226
04/10/20240.22580.22870.20650.2196
04/11/20240.21950.21980.20880.211
04/12/20240.21120.21550.1560.1728
04/13/20240.17280.17660.12160.1436
04/14/20240.14330.15830.13720.1569
04/15/20240.15680.16520.14090.1475
04/16/20240.14750.1530.14020.1507
04/17/20240.15070.15890.14470.1499
04/18/20240.14980.15460.14250.1525
04/19/20240.15250.15720.1370.152
04/20/20240.15210.16810.15040.1662
04/21/20240.16580.16590.15790.1618
04/22/20240.16180.16810.16130.1652
04/23/20240.1650.16760.15990.1662
04/24/20240.16620.17080.15560.1578
04/25/20240.15790.16520.15140.1591
04/26/20240.15910.160.15230.1545
04/27/20240.15450.15540.14810.1535
04/28/20240.15370.1580.14880.1496
04/29/20240.14950.15040.14070.1463
04/30/20240.14640.14830.13130.1395
05/01/20240.13940.14110.12980.1395
05/02/20240.13960.14380.13460.1422
05/03/20240.14230.14910.140.1479
05/04/20240.14780.14990.14580.1477
05/05/20240.14770.15280.1440.1504
05/06/20240.15040.15530.14580.146
05/07/20240.14610.14990.1410.1428
05/08/20240.14270.14660.13960.1425
05/09/20240.14240.14840.13960.1472
05/10/20240.14720.14950.13850.1413
05/11/20240.14130.14360.1390.1393
05/12/20240.13940.14090.13590.1365
05/13/20240.13660.13730.12750.1303
05/14/20240.13020.13110.12360.1254
05/15/20240.12540.1390.12510.1374
05/16/20240.13740.1390.13090.1352
05/17/20240.13530.13890.13360.137
05/18/20240.13690.13750.13240.1352
05/19/20240.13520.13620.1290.1297
05/20/20240.12970.14150.12790.1412
05/21/20240.14130.14670.13960.1439
05/22/20240.14380.14480.13960.1413
05/23/20240.14140.14540.13220.1426
05/24/20240.14260.17810.13910.1747
05/25/20240.17470.20250.16410.165
05/26/20240.1650.16970.15930.1606
05/27/20240.16060.1650.15810.1604
05/28/20240.16050.1660.15340.1589
05/29/20240.1590.16220.15490.156
05/30/20240.15590.15860.150.1546
05/31/20240.15450.15870.1530.1559
06/01/20240.15590.15760.15410.1561
06/02/20240.15610.16350.15510.1571
06/03/20240.1570.16690.15630.1588
06/04/20240.15880.16210.15620.162
06/05/20240.1620.16320.15990.1623
06/06/20240.16230.16310.15660.1571
06/07/20240.15710.160.1290.1422
06/08/20240.14220.14490.13340.1351
06/09/20240.13510.13770.13350.1365
06/10/20240.13650.13710.1290.1301
06/11/20240.13010.1310.1210.1241
06/12/20240.12410.13230.12150.1283
06/13/20240.12830.12880.1220.1234
06/14/20240.12340.12620.11430.1188
06/15/20240.11880.12090.11770.1187
06/16/20240.11870.12020.11610.1194
06/17/20240.11940.12040.10440.1084
06/18/20240.10850.10890.09080.0994
06/19/20240.09940.10470.09830.1034
06/20/20240.10330.11230.10250.1072
06/21/20240.10720.11050.10380.105
06/22/20240.10490.10550.10250.1048
06/23/20240.10470.10680.10010.1008
06/24/20240.10090.10390.0960.1035
06/25/20240.10350.10710.10290.1053
06/26/20240.10530.10610.10130.102
06/27/20240.10210.10620.09990.105
06/28/20240.10490.10580.10130.1017
06/29/20240.10170.10340.09850.0987
06/30/20240.09880.10320.09730.1029
07/01/20240.10290.10420.1010.1013
07/02/20240.10130.10340.10050.1024
07/03/20240.10230.10310.09550.0968
07/04/20240.09680.09730.08210.0833
07/05/20240.08340.08350.07080.0813
07/06/20240.08130.08760.080.0871
07/07/20240.08710.08720.08150.0821
07/08/20240.08210.08930.07870.0853
07/09/20240.08530.08870.08480.0883
07/10/20240.08830.09120.08740.0894
07/11/20240.08950.09160.08710.0873
07/12/20240.08740.08920.08490.0892
07/13/20240.08920.09230.08860.0915
07/14/20240.09150.09480.09090.0941
07/15/20240.0940.09920.09320.099
07/16/20240.0990.10180.09420.0994
07/17/20240.09940.1020.09740.0979
07/18/20240.0980.10140.09450.096
07/19/20240.0960.10290.09270.1019
07/20/20240.10180.10230.0990.1013
07/21/20240.10130.10370.09550.1031
07/22/20240.1030.10320.09730.0986
07/23/20240.09870.10110.0950.0957
07/24/20240.09560.09920.09340.0941
07/25/20240.09390.09440.08650.0914
07/26/20240.09140.10980.0910.1036
07/27/20240.10350.10630.10030.1043
07/28/20240.10420.10520.10070.1027
07/29/20240.10280.11410.09960.0999
07/30/20240.09980.10590.09580.0992
07/31/20240.09910.1010.0950.0953
08/01/20240.09540.09660.08660.0907
08/02/20240.09070.09160.08350.0841
08/03/20240.08410.0850.07560.0763
08/04/20240.07620.07860.07080.0738
08/05/20240.07370.07460.05890.0664
08/06/20240.06640.07260.06640.0705
08/07/20240.07070.07380.06730.0689
08/08/20240.0690.07780.06780.0774
08/09/20240.07740.07840.0750.0773
08/10/20240.07730.07880.0760.0783
08/11/20240.07820.07950.07340.0737
08/12/20240.07370.0790.07370.078
08/13/20240.0780.0820.07530.0797
08/14/20240.07960.08020.07570.077
08/15/20240.07710.07780.07120.0727
08/16/20240.07280.07420.07070.0725
08/17/20240.07260.07460.07230.0737
08/18/20240.07370.08090.07230.0767
08/19/20240.07670.08080.07570.0806
08/20/20240.08050.08250.07810.0801
08/21/20240.08020.08490.07910.0844
08/22/20240.08430.08480.08170.0835
08/23/20240.08340.09070.08260.0898
08/24/20240.08980.09210.08830.0907
08/25/20240.09070.09130.08580.0896
08/26/20240.08970.09790.08820.0882
08/27/20240.08820.09550.08260.085
08/28/20240.08490.09380.08390.0915
08/29/20240.09150.09420.08560.0869
08/30/20240.08690.09310.08330.0909
08/31/20240.0910.09310.08820.0886
09/01/20240.08860.09060.08430.0851
09/02/20240.0850.09160.08390.0907
09/03/20240.09050.09170.0840.0841
09/04/20240.08420.08930.07930.0865
09/05/20240.08640.08710.0810.0823
09/06/20240.08220.08330.07490.0782
09/07/20240.07810.08030.07710.0783
09/08/20240.07840.08140.07750.0799
09/09/20240.080.08320.07960.0822
09/10/20240.08230.08420.0810.0833
09/11/20240.08340.08340.07950.0819
09/12/20240.08190.08230.08020.0817
09/13/20240.08170.08520.08030.0849
09/14/20240.08480.09660.08230.0915
09/15/20240.09140.09650.08770.0888
09/16/20240.08870.08920.08380.0847
09/17/20240.08470.08820.08380.088
09/18/20240.0880.09050.08450.0901
09/19/20240.09010.09280.08880.0914
09/20/20240.09160.09460.08950.0919
09/21/20240.09190.09410.09070.0934
09/22/20240.09340.09360.0870.0898
09/23/20240.08980.09390.08790.0929
09/24/20240.0930.09410.09060.0934
09/25/20240.09340.09560.090.0906
09/26/20240.09060.09810.08940.0959
09/27/20240.09590.09850.09330.097
09/28/20240.0970.0990.09250.0945
09/29/20240.09450.09720.09360.0954
09/30/20240.09560.09610.0880.089
10/01/20240.0890.09280.07920.0809
10/02/20240.08080.08480.07720.0795
10/03/20240.07940.08080.0750.0784
10/04/20240.07840.08290.07640.0817
10/05/20240.08170.08330.07980.0815
10/06/20240.08150.08410.08060.084
10/07/20240.08410.08590.08240.0825
10/08/20240.08250.08420.08090.0821
10/09/20240.08220.08330.07870.0802
10/10/20240.08010.08140.07640.0798
10/11/20240.07970.08470.07930.084
10/12/20240.08420.08580.08380.0845
10/13/20240.08450.08490.08230.0849
10/14/20240.08490.08920.08370.0886
10/15/20240.08870.09060.08590.0884
10/16/20240.08850.08880.08580.0863
10/17/20240.08630.08770.08420.0868
10/18/20240.08680.08940.08590.0893
10/19/20240.08930.09070.08750.0893
10/20/20240.0890.09350.0880.0926
10/21/20240.09250.09390.08820.089
10/22/20240.0890.09040.0870.0894
10/23/20240.08950.08960.08230.0838
10/24/20240.08390.08690.08370.086
10/25/20240.08610.08640.07630.0794
10/26/20240.07920.08110.0780.0796
10/27/20240.07970.08150.0790.0808
10/28/20240.08080.0820.07790.0809
10/29/20240.08090.08580.08050.0855
10/30/20240.08560.08580.08360.085
10/31/20240.08510.0870.0790.0801
11/01/20240.08020.08260.07810.0812
11/02/20240.08130.11310.08110.0934
11/03/20240.09340.09360.08020.0826
11/04/20240.08260.08430.07740.0792
11/05/20240.07910.0990.07840.0906
11/06/20240.09070.09680.08740.0939
11/07/20240.09380.09530.08990.0919
11/08/20240.0920.09340.08860.0927
11/09/20240.09260.10750.09150.0975
11/10/20240.09740.10350.09360.0989
11/11/20240.0990.10430.09770.1027
11/12/20240.10270.10590.09420.0995
11/13/20240.09950.10080.09110.0952
11/14/20240.09530.09730.08930.0912
11/15/20240.09110.09650.08760.0962
11/16/20240.09620.10280.09580.1026
11/17/20240.10270.11270.09720.0992
11/18/20240.09930.11750.09880.1078
11/19/20240.10770.10830.10120.1043
11/20/20240.10440.1050.09730.0994
11/21/20240.09930.10630.09650.106
11/22/20240.1060.11090.10360.1105
11/23/20240.11050.11980.10960.1178
11/24/20240.11780.13690.11460.1269
11/25/20240.1270.13090.11620.1196
11/26/20240.11960.12440.11020.1146
11/27/20240.11450.12830.11250.1279
11/28/20240.12790.12990.1220.1269
11/29/20240.1270.13310.12480.1321
11/30/20240.13210.13910.12960.1369
12/01/20240.13690.14860.13220.1436
12/02/20240.14380.14850.13280.1479
12/03/20240.14780.15660.1430.1557
12/04/20240.15570.1720.15250.1616
12/05/20240.16170.16590.1510.1594
12/06/20240.15930.16680.15530.1619
12/07/20240.1620.16640.15680.1601
12/08/20240.16020.16340.15380.1623
12/09/20240.16230.16240.1150.13
12/10/20240.12990.13370.11570.1281
12/11/20240.12810.13880.12250.1381
12/12/20240.13820.15020.1370.1449
12/13/20240.14480.14730.14050.1454
12/14/20240.14540.14770.13250.1363
12/15/20240.13610.14470.13170.1425
12/16/20240.14250.14610.13320.1377
12/17/20240.13780.13830.12760.1291
12/18/20240.12950.12990.11520.116
12/19/20240.1160.12050.10210.1061
12/20/20240.10610.11110.09110.1107
12/21/20240.11040.1170.10340.105
12/22/20240.10520.10830.10130.1046
12/23/20240.10460.11340.10140.1114
12/24/20240.11140.11950.10850.1178
12/25/20240.11770.12140.11480.1167
12/26/20240.11670.11830.10750.1094
12/27/20240.10940.15710.10860.142
12/28/20240.1420.16380.12890.1345
12/29/20240.13450.13850.12550.127
12/30/20240.12690.13040.11950.1227
12/31/20240.12270.1250.1170.1179