Origin Protocol (OGN)
Origin Protocol (OGN)
Origin Protocol pris er €0.05, en -1.94% ændring i løbet af de sidste 7 dage. Lær mere om Origin Protocol prishistorik, hvordan det virker, og hvordan du investerer.
24h Ændring | €0.000550344783 |
---|---|
24h Høj | €0.04 |
24h Lav | €0.04 |
Markedsværdi | €31.45M |
Handelsvolumen (24h) | €11.55M |
Markedsdominans | 0.001300000000% |
Markedsrangering | #563 |
Cirkulerende forsyning | 689.43M |
Maksimal forsyning | 1.41B |
Origin Protocol markeder
# | Kilde | Par | Pris | +2% Depth | -2% Depth | Volumen | Opdateret |
---|---|---|---|---|---|---|---|
1 |
![]() |
OGN/USDT | €0.05 | €32,801.55 | €26,469.36 | 762,472 | For nylig |
2 |
![]() |
OGN/BTC | €0.05 | €4,103.31 | €3,933.14 | 10,269 | For nylig |
3 |
![]() |
OGN/BUSD | €0.07 | €16,025.01 | €42,999.12 | 134,975 | For nylig |
4 |
![]() |
OGN/KRW | €0.05 | €1,078.64 | €4,645.66 | 7,867 | For nylig |
5 |
![]() |
OGN/USD | €0.05 | €32,760.15 | €44,242.11 | 127,920 | For nylig |
6 |
![]() |
OGN/USDT | €0.05 | €7,293.33 | €10,571.57 | 47,046 | For nylig |
7 |
![]() |
OGN/BTC | €0.05 | €608.87 | €3,766.39 | 1,218 | For nylig |
8 |
![]() |
OGN/USD | €0.05 | €1,839.31 | €3,454.94 | 376 | For nylig |
9 |
![]() |
OGN/EUR | €0.05 | €5,132.79 | €3,443.68 | 11 | For nylig |
10 |
![]() |
OGN/BTC | €0.10 | €2,173.08 | €4,080.91 | 4,678 | For nylig |
1 |
![]() |
OGN/USDT | €0.05 | - | - | 2,134,799 | For nylig |
2 |
![]() |
OGN/USDT | €0.05 | - | - | 107,852 | For nylig |
3 |
![]() |
OGN/USD | €0.05 | - | - | 581 | For nylig |
4 |
![]() |
OGN/USDT | €0.05 | - | - | 342,096 | For nylig |
5 |
![]() |
OGN/USD | €0.05 | - | - | 396 | For nylig |
6 |
![]() |
OGN/USDT | €0.05 | - | - | 418,722 | For nylig |
7 |
![]() |
OGN/USDT | €0.05 | - | - | 806,943 | For nylig |
8 |
![]() |
OGN/USDT | €0.05 | - | - | 709,756 | For nylig |
9 |
![]() |
OGN/USDT | €0.11 | - | - | 1,059,688 | For nylig |
10 |
![]() |
OGN/USDT | €0.05 | - | - | 226,755 | For nylig | Ingen data fundet |
Origin Protocol pris historie
Dato | Åbning* | Høj | Lav | Lukning** | Volumen | Market Cap |
---|---|---|---|---|---|---|
Apr 17, 2025 | €0.04586 | €0.04692 | €0.04531 | €0.04536 | €8,015,699 | €31,273,893 |
Apr 16, 2025 | €0.04612 | €0.04681 | €0.04515 | €0.04586 | €6,594,725 | €31,624,414 |
Apr 15, 2025 | €0.04678 | €0.04785 | €0.04604 | €0.04612 | €5,575,917 | €31,796,752 |
Apr 14, 2025 | €0.04639 | €0.04795 | €0.04639 | €0.04676 | €6,464,128 | €32,239,662 |
Apr 5, 2025 | €0.04946 | €0.05000 | €0.04847 | €0.04885 | €5,229,968 | €33,687,943 |
Apr 4, 2025 | €0.04897 | €0.04996 | €0.04793 | €0.04946 | €6,881,354 | €34,106,766 |
Apr 3, 2025 | €0.04899 | €0.05003 | €0.04683 | €0.04897 | €7,847,856 | €33,795,602 |
Apr 2, 2025 | €0.05237 | €0.05304 | €0.04882 | €0.04900 | €9,299,387 | €33,801,466 |
Apr 1, 2025 | €0.05161 | €0.05329 | €0.05135 | €0.05237 | €7,476,445 | €36,123,781 |
Mar 31, 2025 | €0.05275 | €0.05289 | €0.05065 | €0.05161 | €7,115,348 | €35,600,812 |
Mar 30, 2025 | €0.05235 | €0.05418 | €0.05220 | €0.05275 | €5,451,131 | €36,379,446 |
Mar 29, 2025 | €0.05463 | €0.05514 | €0.05160 | €0.05235 | €5,980,162 | €36,100,412 |
Mar 27, 2025 | €0.05860 | €0.05998 | €0.05854 | €0.05932 | €6,466,987 | €40,919,651 |
Mar 26, 2025 | €0.05990 | €0.06087 | €0.05831 | €0.05860 | €7,474,358 | €40,420,989 |
Mar 25, 2025 | €0.06044 | €0.06069 | €0.05900 | €0.05990 | €6,880,879 | €41,318,270 |
Mar 24, 2025 | €0.05837 | €0.06066 | €0.05744 | €0.06043 | €8,288,782 | €41,687,176 |
Mar 23, 2025 | €0.05781 | €0.06041 | €0.05770 | €0.05837 | €8,882,718 | €40,273,532 |
Mar 22, 2025 | €0.05588 | €0.05873 | €0.05584 | €0.05781 | €8,207,147 | €39,888,074 |
Mar 21, 2025 | €0.05671 | €0.05715 | €0.05517 | €0.05588 | €7,355,806 | €38,561,262 |
Mar 19, 2025 | €0.05840 | €0.05916 | €0.05745 | €0.05906 | €12,266,567 | €40,768,660 |
Mar 18, 2025 | €0.05708 | €0.05956 | €0.05518 | €0.05840 | €15,056,913 | €40,308,014 |
Mar 17, 2025 | €0.05458 | €0.05732 | €0.05457 | €0.05708 | €7,348,563 | €39,401,747 |
Mar 16, 2025 | €0.05663 | €0.05667 | €0.05405 | €0.05459 | €7,592,079 | €37,681,968 |
Mar 14, 2025 | €0.05306 | €0.05578 | €0.05286 | €0.05504 | €7,017,986 | €38,005,239 |
Mar 13, 2025 | €0.05372 | €0.05445 | €0.05172 | €0.05306 | €8,018,775 | €36,636,400 |
Mar 12, 2025 | €0.05237 | €0.05406 | €0.05072 | €0.05372 | €9,564,379 | €37,093,967 |
Mar 11, 2025 | €0.04966 | €0.05301 | €0.04661 | €0.05237 | €12,753,102 | €36,161,782 |
Mar 10, 2025 | €0.05198 | €0.05615 | €0.04844 | €0.04966 | €13,885,167 | €34,298,609 |
Mar 9, 2025 | €0.05767 | €0.05854 | €0.05164 | €0.05198 | €16,911,269 | €35,896,409 |
Mar 8, 2025 | €0.05791 | €0.05846 | €0.05656 | €0.05764 | €6,525,200 | €39,808,276 |
Mar 7, 2025 | €0.05822 | €0.06007 | €0.05534 | €0.05791 | €10,624,026 | €39,999,728 |
Mar 6, 2025 | €0.05946 | €0.06084 | €0.05757 | €0.05824 | €8,748,068 | €40,211,115 |
Mar 5, 2025 | €0.05750 | €0.05966 | €0.05662 | €0.05946 | €8,195,970 | €41,073,918 |
Mar 4, 2025 | €0.05870 | €0.05871 | €0.05331 | €0.05751 | €12,158,142 | €39,720,613 |
Mar 3, 2025 | €0.06755 | €0.06763 | €0.05810 | €0.05870 | €13,008,012 | €40,549,285 |
Mar 2, 2025 | €0.06104 | €0.06781 | €0.06009 | €0.06755 | €12,022,011 | €46,727,807 |
Mar 1, 2025 | €0.06192 | €0.06254 | €0.05944 | €0.06105 | €7,946,085 | €42,230,844 |
Feb 28, 2025 | €0.06284 | €0.06303 | €0.05747 | €0.06192 | €13,927,197 | €42,840,735 |
Feb 27, 2025 | €0.06229 | €0.06433 | €0.06079 | €0.06283 | €10,233,838 | €43,480,341 |
Feb 26, 2025 | €0.06323 | €0.06419 | €0.05979 | €0.06229 | €11,066,567 | €43,103,364 |
Feb 25, 2025 | €0.06195 | €0.06395 | €0.05953 | €0.06323 | €14,039,368 | €43,751,071 |
Feb 24, 2025 | €0.07258 | €0.07343 | €0.06112 | €0.06194 | €13,509,566 | €42,868,585 |
Feb 22, 2025 | €0.06647 | €0.07088 | €0.06630 | €0.07048 | €8,925,289 | €48,763,575 |
Feb 21, 2025 | €0.06930 | €0.07198 | €0.06591 | €0.06647 | €10,325,656 | €45,994,137 |
Feb 20, 2025 | €0.06714 | €0.06938 | €0.06700 | €0.06930 | €8,197,525 | €47,963,788 |
Feb 19, 2025 | €0.06510 | €0.06768 | €0.06468 | €0.06714 | €10,805,909 | €46,466,842 |
Feb 18, 2025 | €0.06890 | €0.06914 | €0.06338 | €0.06509 | €11,154,888 | €45,045,586 |
Feb 16, 2025 | €0.06982 | €0.07088 | €0.06904 | €0.06927 | €9,941,617 | €48,220,040 |
Feb 15, 2025 | €0.07176 | €0.07246 | €0.06956 | €0.06982 | €10,080,553 | €48,608,839 |
Feb 14, 2025 | €0.07091 | €0.07310 | €0.07066 | €0.07176 | €11,295,954 | €50,005,432 |
Feb 13, 2025 | €0.07459 | €0.07543 | €0.06957 | €0.07091 | €11,842,523 | €49,376,097 |
Feb 11, 2025 | €0.06911 | €0.07154 | €0.06660 | €0.06759 | €12,651,144 | €47,073,203 |
Feb 9, 2025 | €0.06578 | €0.06875 | €0.06361 | €0.06649 | €13,963,540 | €46,280,572 |
Feb 7, 2025 | €0.06076 | €0.06587 | €0.05904 | €0.06075 | €12,691,568 | €42,291,283 |
Feb 6, 2025 | €0.06469 | €0.06651 | €0.06036 | €0.06073 | €12,075,151 | €42,277,547 |
Feb 5, 2025 | €0.06500 | €0.06679 | €0.06369 | €0.06469 | €11,523,874 | €45,039,510 |
Feb 3, 2025 | €0.06789 | €0.07160 | €0.05480 | €0.07094 | €19,212,079 | €49,402,354 |
Feb 2, 2025 | €0.07929 | €0.08008 | €0.06568 | €0.06788 | €13,303,101 | €47,009,001 |
Feb 1, 2025 | €0.08390 | €0.08558 | €0.07807 | €0.07920 | €10,485,798 | €54,853,349 |
Jan 31, 2025 | €0.08247 | €0.08662 | €0.08180 | €0.08390 | €10,394,724 | €58,111,031 |
Jan 29, 2025 | €0.07672 | €0.08248 | €0.07650 | €0.08007 | €10,715,543 | €55,465,442 |
Jan 26, 2025 | €0.08515 | €0.09832 | €0.08495 | €0.08688 | €24,981,913 | €60,195,386 |
Jan 25, 2025 | €0.08386 | €0.08617 | €0.08230 | €0.08515 | €7,812,533 | €59,003,118 |
Jan 24, 2025 | €0.08787 | €0.08940 | €0.08336 | €0.08386 | €9,654,462 | €58,114,607 |
Jan 23, 2025 | €0.08794 | €0.08907 | €0.08452 | €0.08788 | €12,558,794 | €60,898,560 |
Jan 21, 2025 | €0.08854 | €0.09395 | €0.08496 | €0.09235 | €13,192,570 | €64,002,014 |
Jan 20, 2025 | €0.08759 | €0.09711 | €0.08361 | €0.08855 | €26,489,855 | €61,377,106 |
Jan 19, 2025 | €0.09711 | €0.09942 | €0.08691 | €0.08759 | €16,503,397 | €60,711,050 |
Jan 18, 2025 | €0.10348 | €0.10503 | €0.09505 | €0.09711 | €12,970,232 | €67,306,627 |
Jan 17, 2025 | €0.09658 | €0.10725 | €0.09658 | €0.10348 | €17,186,613 | €71,721,355 |
Jan 14, 2025 | €0.09008 | €0.09464 | €0.08957 | €0.09416 | €10,522,825 | €65,558,528 |
Jan 13, 2025 | €0.09238 | €0.09473 | €0.08383 | €0.09008 | €13,093,611 | €62,721,471 |
Jan 12, 2025 | €0.09444 | €0.09528 | €0.09108 | €0.09240 | €7,868,004 | €64,341,973 |
Jan 11, 2025 | €0.09633 | €0.09677 | €0.09359 | €0.09444 | €8,302,333 | €65,752,133 |
Jan 10, 2025 | €0.09309 | €0.09663 | €0.09205 | €0.09633 | €12,007,876 | €67,077,632 |
Jan 9, 2025 | €0.09533 | €0.09661 | €0.09076 | €0.09310 | €12,644,504 | €64,816,633 |
Jan 8, 2025 | €0.09770 | €0.09862 | €0.09034 | €0.09533 | €13,249,511 | €66,371,854 |
Jan 6, 2025 | €0.11236 | €0.11521 | €0.10929 | €0.11258 | €12,887,940 | €78,384,803 |
Jan 5, 2025 | €0.11345 | €0.11345 | €0.11005 | €0.11237 | €12,362,373 | €78,240,532 |
Jan 4, 2025 | €0.11205 | €0.11566 | €0.11095 | €0.11345 | €13,390,324 | €79,008,655 |
Jan 3, 2025 | €0.10807 | €0.11284 | €0.10576 | €0.11205 | €14,259,839 | €78,035,843 |
Jan 2, 2025 | €0.10586 | €0.11048 | €0.10563 | €0.10807 | €16,538,018 | €74,282,219 |
Jan 1, 2025 | €0.10370 | €0.10753 | €0.10088 | €0.10586 | €10,380,532 | €72,757,912 |
Dec 30, 2024 | €0.11149 | €0.11420 | €0.10520 | €0.10777 | €15,102,210 | €74,068,810 |
Dec 29, 2024 | €0.11803 | €0.12105 | €0.11036 | €0.11149 | €27,817,108 | €76,854,645 |
Dec 28, 2024 | €0.12526 | €0.14167 | €0.11347 | €0.11803 | €149,032,310 | €81,356,952 |
Dec 27, 2024 | €0.09604 | €0.12990 | €0.09577 | €0.12524 | €123,003,124 | €86,374,329 |
Dec 24, 2024 | €0.09783 | €0.10478 | €0.09548 | €0.10361 | €7,362,745 | €71,427,177 |
Dec 23, 2024 | €0.09196 | €0.09943 | €0.08957 | €0.09783 | €12,420,807 | €67,446,341 |
Dec 22, 2024 | €0.09244 | €0.09503 | €0.08923 | €0.09195 | €7,923,933 | €63,400,051 |
Dec 21, 2024 | €0.09735 | €0.10266 | €0.09114 | €0.09244 | €9,028,113 | €63,736,357 |
Dec 19, 2024 | €0.10176 | €0.10577 | €0.09071 | €0.09381 | €16,895,060 | €64,691,732 |
Dec 18, 2024 | €0.11367 | €0.11408 | €0.10176 | €0.10177 | €12,615,474 | €70,183,582 |
Dec 17, 2024 | €0.12141 | €0.12141 | €0.11244 | €0.11367 | €9,359,927 | €78,377,887 |
Dec 16, 2024 | €0.12506 | €0.12819 | €0.11762 | €0.12141 | €11,213,767 | €83,720,215 |
Dec 15, 2024 | €0.11976 | €0.12689 | €0.11615 | €0.12505 | €10,699,711 | €86,207,872 |
Dec 14, 2024 | €0.12785 | €0.12970 | €0.11732 | €0.11976 | €8,289,612 | €82,558,583 |
Dec 13, 2024 | €0.12752 | €0.12943 | €0.12398 | €0.12785 | €11,487,775 | €88,145,889 |
Dec 12, 2024 | €0.12159 | €0.13129 | €0.12089 | €0.12752 | €15,214,872 | €87,911,204 |
Dec 11, 2024 | €0.11300 | €0.12207 | €0.10831 | €0.12159 | €11,851,244 | €83,772,327 |
Origin Protocol prisstatistik
Advanced chart
Technical analysis
Om Origin Protocol
Copy link to sectionRessourcer
Copy link to sectionhttps://etherscan.io/token/0x8207c1ffc5b6804f6024322ccf34f29c3541ae26, https://app.nansen.ai/token-god-mode?chain=ethereum&tab=transactions&tokenAddress=0x8207c1ffc5b6804f6024322ccf34f29c3541ae26, https://ethplorer.io/address/0x8207c1ffc5b6804f6024322ccf34f29c3541ae26, https://basescan.org/token/0x7002458B1DF59EccB57387bC79fFc7C29E22e6f7
Hvad er pris på Origin Protocol i dag?
Copy link to sectionOGN pris er i øjeblikket €0.05. Pris på Origin Protocol er -22.20% i løbet af de sidste 30 dage. Du kan bruge live Origin Protocol-diagrammet til at spore OGN/DKK-prisen i realtid ovenfor, eller sammenligne Origin Protocol-værdien i dag med dens tidligere præstationer ved at bruge fanen Origin Protocol prishistorik øverst på denne side.
Hvad er det samlede udbud af OGN?
Copy link to sectionDen cirkulerende forsyning er 689,430,665.00 OGN, ud af en samlet maksimal forsyning på 1,409,664,846.00 OGN.
Hvor kan jeg købe Origin Protocol?
Copy link to sectionDu kan købe Origin Protocol på enten en centraliseret krypto-børs (CEX) eller decentraliseret børs (DEX), afhængigt af dens tilgængelighed. En børs er en markedsplads, der giver dig mulighed for at tilmelde dig, indbetale dine penge og købe noget krypto, ligesom du ville gøre med en aktiehandelsplatform.
Vores guide til hvordan & hvor man buy Origin Protocol forklarer trin-for-trin præcis, hvordan man kommer i gang med en pålidelig kryptobørs eller via en af de mest populære decentraliserede børser.
De fleste kryptovaluta mæglere giver dig mulighed for at beholde de mønter, du køber, på din konto. Det kan dog være en god idé at tilmelde dig en dedikeret krypto wallet for lidt ekstra sikkerhed.
Er der andre måder at investere i Origin Protocol på?
Copy link to sectionDen nemmeste måde at investere i Origin Protocol på er at købe det direkte. En anden mulighed er dog blot at åbne en kryptokonto. Krypto-konti er som almindelige bankkonti og giver dig mulighed for at gemme en række forskellige valutaer, sende og modtage betalinger, tjene renter på besparelser og bruge frit med et kreditkort.
Du kan også investere i krypto mere generelt gennem en kryptovaluta-ETF eller en kryptofond. Disse er finansielle instrumenter, der giver dig eksponering til en gruppe af førende kryptovalutaer, mere egnet til enkeltpersoner med høj nettoværdi.
Origin Protocol