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
Ask0.01703

Market Data

Spot Rate
B:0.017
A:0.01703
Circulating Supply
672,262,039
Market Cap
$23.91M
Overview
Technicals
Comments
Archive

OGNUSDT: Origin Protocol Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.0611
CLOSE 0.0608

Low

LOW 0.0113

High

HIGH 0.1319
DATEOPENHIGHLOWCLOSE
01/01/20250.11780.12270.11450.1204
01/02/20250.12040.12590.12030.1233
01/03/20250.12340.12860.12020.1276
01/04/20250.12760.13190.12620.1288
01/05/20250.12890.12910.12480.1277
01/06/20250.12790.13120.1240.1285
01/07/20250.12840.12860.11090.1109
01/08/20250.1110.11220.1020.1083
01/09/20250.10810.110.10290.1059
01/10/20250.10590.110.10440.1094
01/11/20250.10950.11020.10620.1072
01/12/20250.10740.10850.10350.1051
01/13/20250.10510.1080.09480.1025
01/14/20250.10240.10790.10170.107
01/15/20250.1070.11250.10350.1121
01/16/20250.11220.11250.10720.1099
01/17/20250.110.12440.110.1178
01/18/20250.11780.11960.10770.1105
01/19/20250.11040.11320.0980.1001
01/20/20250.09990.11430.09460.1005
01/21/20250.10060.10690.09620.1051
01/22/20250.10510.10650.09940.0999
01/23/20250.10.10170.09590.1
01/24/20250.10020.10210.09460.0954
01/25/20250.09540.09810.09330.0966
01/26/20250.09670.11310.09630.0985
01/27/20250.09850.09890.08650.0945
01/28/20250.09450.09570.08640.0873
01/29/20250.08720.09390.08680.0908
01/30/20250.0910.09630.090.0937
01/31/20250.09380.09880.09280.0954
02/01/20250.09540.09750.08850.0899
02/02/20250.08980.09120.0730.0773
02/03/20250.07730.08150.060.0807
02/04/20250.08080.0810.07090.0738
02/05/20250.07380.07610.07210.0736
02/06/20250.07360.07570.06840.0692
02/07/20250.06930.07490.06690.069
02/08/20250.0690.07780.06860.0746
02/09/20250.07470.07830.0720.0756
02/10/20250.07560.0790.07270.0787
02/11/20250.07870.08140.07560.0769
02/12/20250.07690.08650.07580.0849
02/13/20250.08480.0860.07880.0805
02/14/20250.08050.08330.08030.0815
02/15/20250.08160.08250.07880.0794
02/16/20250.07940.08070.07820.0788
02/17/20250.07870.08480.0770.0783
02/18/20250.07830.07870.07190.0741
02/19/20250.07420.07740.07350.0764
02/20/20250.07630.07910.07610.0787
02/21/20250.07880.0820.07480.0756
02/22/20250.07560.08130.0750.0801
02/23/20250.080.09250.07980.0825
02/24/20250.08260.08360.06840.0705
02/25/20250.07060.07290.06710.0719
02/26/20250.07190.07320.06790.071
02/27/20250.07110.07340.0690.0716
02/28/20250.07160.07190.06510.0704
03/01/20250.07040.07130.06750.0695
03/02/20250.06940.07740.06810.0768
03/03/20250.07690.07710.06590.0666
03/04/20250.06650.0670.06020.0653
03/05/20250.06530.0680.06410.0676
03/06/20250.06760.06930.06530.0662
03/07/20250.06620.06850.06260.0658
03/08/20250.06570.06660.06410.0656
03/09/20250.06560.06740.05830.0592
03/10/20250.05920.06420.05460.0561
03/11/20250.05610.06050.05230.0595
03/12/20250.05960.06190.05750.0612
03/13/20250.06120.06230.05870.0604
03/14/20250.06040.06360.06010.0625
03/15/20250.06250.06480.06210.0644
03/16/20250.06450.06460.06120.062
03/17/20250.0620.06550.0620.0649
03/18/20250.0650.06870.06260.0664
03/19/20250.06640.06740.0650.0672
03/20/20250.06730.06760.06420.0645
03/21/20250.06460.06510.06250.0635
03/22/20250.06350.06690.06330.0657
03/23/20250.06570.06950.06540.0664
03/24/20250.06640.06910.06520.0689
03/25/20250.06890.06910.06680.0681
03/26/20250.06820.06930.0660.0666
03/27/20250.06670.06840.06640.0675
03/28/20250.06750.06750.06110.0622
03/29/20250.06220.06270.05840.0597
03/30/20250.05970.06170.05930.0601
03/31/20250.06010.06040.05740.0585
04/01/20250.05840.06090.0580.0595
04/02/20250.05940.06060.05530.0557
04/03/20250.05560.05690.0530.0557
04/04/20250.05580.05690.05430.0562
04/05/20250.05630.05690.05490.0557
04/06/20250.05570.05570.04780.0493
04/07/20250.04920.05170.04530.0498
04/08/20250.04990.05180.04770.0481
04/09/20250.04810.05360.04610.0531
04/10/20250.05320.05330.050.0514
04/11/20250.05140.05360.05120.053
04/12/20250.0530.05620.05250.0556
04/13/20250.05570.05590.0520.0528
04/14/20250.05280.05470.05260.0532
04/15/20250.05320.05460.05220.0524
04/16/20250.05260.05340.05090.0521
04/17/20250.05220.05340.05140.0515
04/18/20250.05160.05250.05110.0517
04/19/20250.05180.05510.05160.0537
04/20/20250.05380.07440.05360.0616
04/21/20250.06160.06470.05760.0578
04/22/20250.05770.0610.05640.0604
04/23/20250.06030.06160.05910.0601
04/24/20250.06010.06070.05750.0605
04/25/20250.06040.06340.06010.0611
04/26/20250.06120.06350.06080.0618
04/27/20250.06180.06230.05920.0594
04/28/20250.05940.06240.05770.0609
04/29/20250.06090.06220.05850.059
04/30/20250.05890.06170.0580.0611
05/01/20250.06110.06310.06040.0619
05/02/20250.0620.06270.06010.0612
05/03/20250.06120.06130.05630.0571
05/04/20250.0570.05760.05550.056
05/05/20250.05590.05720.05470.0556
05/06/20250.05560.05580.05330.0552
05/07/20250.05520.05650.05410.0555
05/08/20250.05550.06330.05540.0632
05/09/20250.06320.06780.0630.0666
05/10/20250.06660.07220.06620.0719
05/11/20250.0720.07620.06920.0702
05/12/20250.07020.07420.06810.0711
05/13/20250.0710.0750.06670.0741
05/14/20250.07410.07450.070.0707
05/15/20250.07070.07130.06550.0671
05/16/20250.06720.06850.06430.0649
05/17/20250.06490.0650.06190.063
05/18/20250.06290.06660.06110.0657
05/19/20250.06550.06590.06130.0647
05/20/20250.06470.06630.06150.0644
05/21/20250.06450.06770.06380.0668
05/22/20250.06680.07110.06570.07
05/23/20250.07010.07160.06460.065
05/24/20250.0650.06650.06370.0641
05/25/20250.06410.0650.06170.0649
05/26/20250.06480.06630.06360.0644
05/27/20250.06450.06770.06270.0663
05/28/20250.06640.06740.06380.0661
05/29/20250.06610.0680.06290.0631
05/30/20250.06310.07670.05940.0682
05/31/20250.06810.06830.05650.0575
06/01/20250.05740.06030.05610.0586
06/02/20250.05860.0590.05530.0582
06/03/20250.05830.05910.05710.0577
06/04/20250.05780.06290.05650.0575
06/05/20250.05750.06320.05320.0534
06/06/20250.05340.05610.05340.0543
06/07/20250.05420.05570.05380.0551
06/08/20250.05510.05580.05360.0545
06/09/20250.05460.05890.05330.0584
06/10/20250.05850.06070.0580.0602
06/11/20250.06030.06040.05640.0573
06/12/20250.05730.05750.05380.054
06/13/20250.05390.05390.04940.0517
06/14/20250.05170.05220.05020.0509
06/15/20250.05090.05490.05080.0527
06/16/20250.05270.05760.05230.0529
06/17/20250.05290.05420.05010.0506
06/18/20250.05060.05140.0490.0513
06/19/20250.05130.05190.04910.0499
06/20/20250.04990.05110.04720.0481
06/21/20250.04810.0490.04480.046
06/22/20250.04610.04680.04260.0443
06/23/20250.04430.05130.04430.051
06/24/20250.05110.05180.05030.0512
06/25/20250.05130.05150.04930.0499
06/26/20250.050.05180.04860.0489
06/27/20250.04890.05040.04850.0496
06/28/20250.04960.05190.04920.0515
06/29/20250.05160.06320.05150.0551
06/30/20250.05520.0560.05260.0539
07/01/20250.05380.0540.05060.0508
07/02/20250.05080.05670.05050.0535
07/03/20250.05360.05450.05310.0537
07/04/20250.05360.05370.04950.0504
07/05/20250.05040.05120.04970.0501
07/06/20250.05010.05130.04940.0507
07/07/20250.05080.05420.04960.0522
07/08/20250.05220.05310.05040.0509
07/09/20250.05090.05380.05020.0536
07/10/20250.05360.05760.0530.057
07/11/20250.05710.05950.05610.0573
07/12/20250.05740.05940.05560.0577
07/13/20250.05780.05980.05680.0583
07/14/20250.05820.06060.05690.058
07/15/20250.05790.05970.05540.0596
07/16/20250.05960.06250.05890.061
07/17/20250.0610.06420.05980.0636
07/18/20250.06350.06640.06110.0622
07/19/20250.06230.06350.06050.0628
07/20/20250.06280.07010.06260.0694
07/21/20250.06940.070.06760.0689
07/22/20250.06890.06910.06430.0674
07/23/20250.06730.06780.06090.062
07/24/20250.0620.0630.05760.0601
07/25/20250.06010.06160.05870.0614
07/26/20250.06130.06270.06080.0621
07/27/20250.06210.06540.0620.0648
07/28/20250.06480.06710.06130.0618
07/29/20250.06180.0660.06050.0624
07/30/20250.06240.06250.05810.0621
07/31/20250.06210.06390.05820.0583
08/01/20250.05830.0590.05360.0549
08/02/20250.05490.05540.05230.0535
08/03/20250.05350.05540.0530.0551
08/04/20250.0550.05830.0550.0582
08/05/20250.05820.05830.05470.0561
08/06/20250.05610.05780.05470.057
08/07/20250.0570.05930.05650.0593
08/08/20250.05920.06150.05860.0609
08/09/20250.06090.06460.06090.0636
08/10/20250.06370.06470.06150.0633
08/11/20250.06320.06530.06070.0612
08/12/20250.06110.06570.06010.0648
08/13/20250.06490.06820.06390.0663
08/14/20250.06620.06690.05840.0587
08/15/20250.05870.06130.0580.0601
08/16/20250.06010.07890.06010.0652
08/17/20250.06520.06610.06270.0627
08/18/20250.06280.0630.05870.0602
08/19/20250.06030.07470.05960.0705
08/20/20250.07040.0880.06910.0774
08/21/20250.07730.08410.07310.0742
08/22/20250.07410.0780.07120.0763
08/23/20250.07620.0770.07240.0728
08/24/20250.07280.07360.06920.07
08/25/20250.070.0820.06920.0722
08/26/20250.07190.07670.06720.07
08/27/20250.070.07070.06620.067
08/28/20250.0670.06830.06490.0663
08/29/20250.06630.06630.06160.0631
08/30/20250.06310.07590.06240.0671
08/31/20250.06710.06860.06340.0635
09/01/20250.06350.06420.06070.0617
09/02/20250.06170.06310.0610.0623
09/03/20250.06230.0640.06140.0631
09/04/20250.06310.06340.05920.0609
09/05/20250.06090.06270.06060.062
09/06/20250.06210.06510.06130.0625
09/07/20250.06250.06430.06230.0637
09/08/20250.06370.06660.06330.0642
09/09/20250.06420.06640.06370.0644
09/10/20250.06450.06560.06380.0651
09/11/20250.06520.06980.0640.0659
09/12/20250.06580.06750.06480.0673
09/13/20250.06730.06870.06610.0677
09/14/20250.06760.06790.06340.0641
09/15/20250.0640.06530.06050.0619
09/16/20250.06180.0630.06030.0626
09/17/20250.06270.07020.06110.067
09/18/20250.0670.06790.06630.0669
09/19/20250.0670.06760.06380.0643
09/20/20250.06420.06620.06380.0653
09/21/20250.06530.06640.06320.0634
09/22/20250.06330.06370.05630.0578
09/23/20250.05780.05870.05640.0574
09/24/20250.05730.0590.05680.0577
09/25/20250.05780.05790.0540.0545
09/26/20250.05460.05740.05450.0572
09/27/20250.05720.05760.05590.0561
09/28/20250.05620.05770.0550.0575
09/29/20250.05750.06010.05660.0573
09/30/20250.05740.05910.05590.0573
10/01/20250.05750.060.05610.0592
10/02/20250.05920.06210.05860.0616
10/03/20250.06160.06710.06110.0631
10/04/20250.06310.06420.06160.0621
10/05/20250.06220.06450.06190.0627
10/06/20250.06270.06520.06230.064
10/07/20250.0640.06430.06050.0607
10/08/20250.06070.06260.05970.06
10/09/20250.060.06010.0570.0586
10/10/20250.05850.060.01130.0442
10/11/20250.04440.04670.04030.0454
10/12/20250.04520.05050.04440.0497
10/13/20250.04960.05290.04910.0528
10/14/20250.05280.05290.04790.0508
10/15/20250.05090.05460.04920.0502
10/16/20250.05020.05160.04790.0485
10/17/20250.04850.04940.04530.0474
10/18/20250.04760.04880.04740.048
10/19/20250.04810.05020.04730.0492
10/20/20250.04920.05060.04820.0488
10/21/20250.04880.05090.04690.0472
10/22/20250.04740.04770.04470.0462
10/23/20250.0460.04760.0460.0469
10/24/20250.04710.04860.04670.0478
10/25/20250.04770.04780.04690.0474
10/26/20250.04760.04980.04710.0496
10/27/20250.04950.05050.04820.0486
10/28/20250.04860.04910.04610.0468
10/29/20250.04690.04790.04550.0462
10/30/20250.04620.04720.04310.0446
10/31/20250.04460.04610.04440.0452
11/01/20250.04510.04650.0450.0461
11/02/20250.04610.04660.04490.0465
11/03/20250.04650.04650.04030.0423
11/04/20250.04230.04320.03790.0385
11/05/20250.03850.04010.0360.0397
11/06/20250.03970.04050.03850.0393
11/07/20250.03940.0430.03870.0427
11/08/20250.04270.05120.04110.045
11/09/20250.0450.04530.04220.0435
11/10/20250.04340.04460.04260.0433
11/11/20250.04320.04410.0410.0412
11/12/20250.04110.04310.040.0404
11/13/20250.04050.04180.03770.0389
11/14/20250.03890.03910.03680.0373
11/15/20250.03710.04010.03710.0396
11/16/20250.03950.04360.0390.04
11/17/20250.040.04130.03860.0397
11/18/20250.03970.04110.03890.0407
11/19/20250.04060.04060.03670.0387
11/20/20250.03870.04050.03690.0373
11/21/20250.03730.03820.03250.0355
11/22/20250.03560.03590.03470.0355
11/23/20250.03550.03640.03530.0353
11/24/20250.03530.03740.0350.037
11/25/20250.03710.03770.0360.0374
11/26/20250.03730.03780.03610.0376
11/27/20250.03760.03790.0370.0371
11/28/20250.03720.03830.03650.0372
11/29/20250.03720.03730.03610.0366
11/30/20250.03660.03690.0360.0361
12/01/20250.03610.03620.0330.0337
12/02/20250.03370.03650.03350.0357
12/03/20250.03580.03720.03560.0368
12/04/20250.03690.03730.03580.0364
12/05/20250.03650.03740.03460.0352
12/06/20250.03520.03590.03490.0355
12/07/20250.03550.03650.03430.0354
12/08/20250.03540.03690.03530.0357
12/09/20250.03570.0380.0350.0372
12/10/20250.03720.03860.03630.0364
12/11/20250.03640.03650.03430.0349
12/12/20250.0350.03550.03320.0345
12/13/20250.03460.0350.03360.0339
12/14/20250.03390.03410.03270.033
12/15/20250.03320.03390.03110.0319
12/16/20250.03190.0320.03090.0314
12/17/20250.03150.03170.02950.03
12/18/20250.03010.03110.0290.0296
12/19/20250.02960.03160.02920.0312
12/20/20250.03120.03190.0310.0317
12/21/20250.03170.03190.03060.0311
12/22/20250.03120.03260.03090.0313
12/23/20250.03130.03140.02940.0304
12/24/20250.03030.03050.02950.0301
12/25/20250.03020.03030.02880.029
12/26/20250.0290.02990.02870.0292
12/27/20250.02920.03010.0290.0299
12/28/20250.030.03020.02930.0296
12/29/20250.02970.03530.02950.0321
12/30/20250.03210.03230.03040.0307
12/31/20250.03070.03110.02920.0297