Origin Protocol (OGN)
Origin Protocol (OGN)
Der Preis von Origin Protocol beträgt €0.04, eine Veränderung von -19.80% in den letzten 7 Tagen. Erfahren Sie mehr über die Preisentwicklung von Origin Protocol, wie es funktioniert und wie Sie investieren können.
24h Veränderung | -€0.006218779816 |
---|---|
24h Hoch | €0.05 |
24h Niedrig | €0.04 |
Marktkapitalisierung | €29.40M |
Trading-Volumen (24h) | €9.12M |
Marktdominanz | 0.001400000000% |
Marktrang | #547 |
Umlaufversorgung | 689.63M |
Maximale Versorgung | 1.41B |
Origin Protocol märkte
# | Quelle | Paare | Preis | +2% Depth | -2% Depth | Volumen | Aktualisiert |
---|---|---|---|---|---|---|---|
1 |
![]() |
OGN/USDT | €0.04 | €45,459.14 | €30,427.57 | 760,245 | Kürzlich |
2 |
![]() |
OGN/BTC | €0.04 | €3,108.50 | €2,545.98 | 19,846 | Kürzlich |
3 |
![]() |
OGN/BUSD | €0.07 | €16,079.67 | €43,145.79 | 134,975 | Kürzlich |
4 |
![]() |
OGN/KRW | €0.04 | €2,527.92 | €2,331.25 | 24,369 | Kürzlich |
5 |
![]() |
OGN/USD | €0.04 | €27,462.20 | €25,149.20 | 82,275 | Kürzlich |
6 |
![]() |
OGN/USDT | €0.04 | €11,825.48 | €18,872.16 | 183,648 | Kürzlich |
7 |
![]() |
OGN/BTC | €0.04 | €169.98 | €3,273.76 | 781 | Kürzlich |
8 |
![]() |
OGN/USD | €0.04 | €3,760.66 | €5,009.50 | 2,300 | Kürzlich |
9 |
![]() |
OGN/EUR | €0.04 | €2,268.79 | €3,261.83 | 2,316 | Kürzlich |
10 |
![]() |
OGN/BTC | €0.10 | €2,180.49 | €4,094.83 | 4,678 | Kürzlich |
1 |
![]() |
OGN/USDT | €0.04 | - | - | 4,139,854 | Kürzlich |
2 |
![]() |
OGN/USDT | €0.04 | - | - | 262,813 | Kürzlich |
3 |
![]() |
OGN/USD | €0.05 | - | - | 581 | Kürzlich |
4 |
![]() |
OGN/USDT | €0.04 | - | - | 414,782 | Kürzlich |
5 |
![]() |
OGN/USD | €0.06 | - | - | 146 | Kürzlich |
6 |
![]() |
OGN/USDT | €0.04 | - | - | 348,174 | Kürzlich |
7 |
![]() |
OGN/USDT | €0.04 | - | - | 1,773,640 | Kürzlich |
8 |
![]() |
OGN/USDT | €0.04 | - | - | 981,025 | Kürzlich |
9 |
![]() |
OGN/USDT | €0.11 | - | - | 1,059,688 | Kürzlich |
10 |
![]() |
OGN/USDT | €0.04 | - | - | 438,019 | Kürzlich | Keine Daten gefunden |
Origin Protocol-Preishistorie
Datum | Eröffnung* | Hoch | Niedrig | Schlusskurs** | Volumen | Market Cap |
---|---|---|---|---|---|---|
Apr 5, 2025 | €0.04963 | €0.05018 | €0.04863 | €0.04902 | €5,247,808 | €33,802,854 |
Apr 4, 2025 | €0.04914 | €0.05013 | €0.04809 | €0.04963 | €6,904,826 | €34,223,105 |
Apr 3, 2025 | €0.04916 | €0.05020 | €0.04699 | €0.04914 | €7,874,625 | €33,910,880 |
Apr 2, 2025 | €0.05255 | €0.05322 | €0.04899 | €0.04917 | €9,331,107 | €33,916,764 |
Apr 1, 2025 | €0.05178 | €0.05347 | €0.05153 | €0.05255 | €7,501,948 | €36,247,000 |
Mar 31, 2025 | €0.05293 | €0.05307 | €0.05082 | €0.05178 | €7,139,619 | €35,722,248 |
Mar 30, 2025 | €0.05252 | €0.05436 | €0.05238 | €0.05293 | €5,469,725 | €36,503,537 |
Mar 29, 2025 | €0.05481 | €0.05533 | €0.05177 | €0.05252 | €6,000,561 | €36,223,551 |
Mar 27, 2025 | €0.05880 | €0.06019 | €0.05874 | €0.05952 | €6,489,046 | €41,059,229 |
Mar 26, 2025 | €0.06010 | €0.06108 | €0.05851 | €0.05880 | €7,499,854 | €40,558,866 |
Mar 25, 2025 | €0.06064 | €0.06090 | €0.05920 | €0.06010 | €6,904,350 | €41,459,208 |
Mar 24, 2025 | €0.05857 | €0.06086 | €0.05763 | €0.06064 | €8,317,055 | €41,829,372 |
Mar 23, 2025 | €0.05800 | €0.06062 | €0.05790 | €0.05857 | €8,913,017 | €40,410,906 |
Mar 22, 2025 | €0.05607 | €0.05893 | €0.05603 | €0.05800 | €8,235,142 | €40,024,134 |
Mar 21, 2025 | €0.05690 | €0.05735 | €0.05536 | €0.05607 | €7,380,897 | €38,692,796 |
Mar 19, 2025 | €0.05860 | €0.05936 | €0.05765 | €0.05927 | €12,308,409 | €40,907,723 |
Mar 18, 2025 | €0.05728 | €0.05976 | €0.05537 | €0.05860 | €15,108,273 | €40,445,506 |
Mar 17, 2025 | €0.05477 | €0.05751 | €0.05475 | €0.05727 | €7,373,630 | €39,536,148 |
Mar 16, 2025 | €0.05682 | €0.05687 | €0.05423 | €0.05477 | €7,617,976 | €37,810,503 |
Mar 14, 2025 | €0.05324 | €0.05598 | €0.05304 | €0.05523 | €7,041,924 | €38,134,876 |
Mar 13, 2025 | €0.05390 | €0.05463 | €0.05189 | €0.05324 | €8,046,127 | €36,761,368 |
Mar 12, 2025 | €0.05255 | €0.05424 | €0.05089 | €0.05390 | €9,597,004 | €37,220,495 |
Mar 11, 2025 | €0.04983 | €0.05319 | €0.04677 | €0.05255 | €12,796,603 | €36,285,131 |
Mar 10, 2025 | €0.05215 | €0.05634 | €0.04861 | €0.04983 | €13,932,530 | €34,415,603 |
Mar 9, 2025 | €0.05787 | €0.05874 | €0.05181 | €0.05216 | €16,968,954 | €36,018,852 |
Mar 8, 2025 | €0.05811 | €0.05865 | €0.05675 | €0.05784 | €6,547,458 | €39,944,064 |
Mar 7, 2025 | €0.05842 | €0.06027 | €0.05553 | €0.05811 | €10,660,265 | €40,136,168 |
Mar 6, 2025 | €0.05967 | €0.06105 | €0.05777 | €0.05844 | €8,777,907 | €40,348,277 |
Mar 5, 2025 | €0.05770 | €0.05986 | €0.05681 | €0.05967 | €8,223,927 | €41,214,023 |
Mar 4, 2025 | €0.05891 | €0.05891 | €0.05349 | €0.05771 | €12,199,614 | €39,856,101 |
Mar 3, 2025 | €0.06778 | €0.06786 | €0.05830 | €0.05891 | €13,052,382 | €40,687,600 |
Mar 2, 2025 | €0.06125 | €0.06804 | €0.06029 | €0.06778 | €12,063,019 | €46,887,197 |
Mar 1, 2025 | €0.06213 | €0.06276 | €0.05964 | €0.06125 | €7,973,189 | €42,374,895 |
Feb 28, 2025 | €0.06305 | €0.06324 | €0.05766 | €0.06213 | €13,974,703 | €42,986,866 |
Feb 27, 2025 | €0.06250 | €0.06455 | €0.06099 | €0.06304 | €10,268,746 | €43,628,653 |
Feb 26, 2025 | €0.06344 | €0.06441 | €0.05999 | €0.06250 | €11,104,316 | €43,250,391 |
Feb 25, 2025 | €0.06216 | €0.06417 | €0.05974 | €0.06344 | €14,087,257 | €43,900,307 |
Feb 24, 2025 | €0.07283 | €0.07368 | €0.06133 | €0.06215 | €13,555,647 | €43,014,811 |
Feb 22, 2025 | €0.06669 | €0.07112 | €0.06653 | €0.07072 | €8,955,734 | €48,929,909 |
Feb 21, 2025 | €0.06954 | €0.07222 | €0.06613 | €0.06670 | €10,360,877 | €46,151,024 |
Feb 20, 2025 | €0.06737 | €0.06961 | €0.06722 | €0.06954 | €8,225,487 | €48,127,394 |
Feb 19, 2025 | €0.06532 | €0.06791 | €0.06490 | €0.06737 | €10,842,768 | €46,625,341 |
Feb 18, 2025 | €0.06914 | €0.06938 | €0.06360 | €0.06532 | €11,192,938 | €45,199,237 |
Feb 16, 2025 | €0.07006 | €0.07112 | €0.06927 | €0.06951 | €9,975,528 | €48,384,519 |
Feb 15, 2025 | €0.07201 | €0.07271 | €0.06980 | €0.07006 | €10,114,938 | €48,774,645 |
Feb 14, 2025 | €0.07115 | €0.07335 | €0.07090 | €0.07201 | €11,334,485 | €50,176,002 |
Feb 13, 2025 | €0.07485 | €0.07569 | €0.06981 | €0.07115 | €11,882,918 | €49,544,520 |
Feb 11, 2025 | €0.06934 | €0.07178 | €0.06682 | €0.06782 | €12,694,298 | €47,233,771 |
Feb 9, 2025 | €0.06601 | €0.06898 | €0.06383 | €0.06672 | €14,011,170 | €46,438,436 |
Feb 7, 2025 | €0.06096 | €0.06609 | €0.05924 | €0.06096 | €12,734,860 | €42,435,540 |
Feb 6, 2025 | €0.06491 | €0.06673 | €0.06057 | €0.06093 | €12,116,340 | €42,421,757 |
Feb 5, 2025 | €0.06522 | €0.06702 | €0.06391 | €0.06491 | €11,563,182 | €45,193,141 |
Feb 3, 2025 | €0.06812 | €0.07185 | €0.05499 | €0.07118 | €19,277,612 | €49,570,867 |
Feb 2, 2025 | €0.07956 | €0.08035 | €0.06591 | €0.06811 | €13,348,478 | €47,169,350 |
Feb 1, 2025 | €0.08419 | €0.08587 | €0.07833 | €0.07947 | €10,521,565 | €55,040,455 |
Jan 31, 2025 | €0.08275 | €0.08692 | €0.08208 | €0.08419 | €10,430,181 | €58,309,250 |
Jan 29, 2025 | €0.07699 | €0.08276 | €0.07677 | €0.08034 | €10,752,095 | €55,654,636 |
Jan 26, 2025 | €0.08544 | €0.09865 | €0.08524 | €0.08717 | €25,067,127 | €60,400,714 |
Jan 25, 2025 | €0.08415 | €0.08646 | €0.08259 | €0.08544 | €7,839,182 | €59,204,379 |
Jan 24, 2025 | €0.08817 | €0.08971 | €0.08364 | €0.08414 | €9,687,393 | €58,312,837 |
Jan 23, 2025 | €0.08824 | €0.08937 | €0.08481 | €0.08818 | €12,601,633 | €61,106,287 |
Jan 21, 2025 | €0.08884 | €0.09427 | €0.08525 | €0.09267 | €13,237,570 | €64,220,327 |
Jan 20, 2025 | €0.08789 | €0.09744 | €0.08390 | €0.08886 | €26,580,213 | €61,586,465 |
Jan 19, 2025 | €0.09744 | €0.09976 | €0.08721 | €0.08789 | €16,559,691 | €60,918,137 |
Jan 18, 2025 | €0.10383 | €0.10539 | €0.09537 | €0.09744 | €13,014,474 | €67,536,212 |
Jan 17, 2025 | €0.09691 | €0.10762 | €0.09691 | €0.10383 | €17,245,237 | €71,965,999 |
Jan 14, 2025 | €0.09038 | €0.09496 | €0.08988 | €0.09448 | €10,558,719 | €65,782,150 |
Jan 13, 2025 | €0.09270 | €0.09505 | €0.08412 | €0.09038 | €13,138,273 | €62,935,416 |
Jan 12, 2025 | €0.09476 | €0.09560 | €0.09139 | €0.09272 | €7,894,842 | €64,561,446 |
Jan 11, 2025 | €0.09666 | €0.09710 | €0.09391 | €0.09476 | €8,330,653 | €65,976,415 |
Jan 10, 2025 | €0.09341 | €0.09696 | €0.09236 | €0.09666 | €12,048,835 | €67,306,436 |
Jan 9, 2025 | €0.09565 | €0.09694 | €0.09107 | €0.09341 | €12,687,635 | €65,037,725 |
Jan 8, 2025 | €0.09803 | €0.09896 | €0.09064 | €0.09566 | €13,294,705 | €66,598,251 |
Jan 6, 2025 | €0.11275 | €0.11560 | €0.10967 | €0.11296 | €12,931,901 | €78,652,176 |
Jan 5, 2025 | €0.11383 | €0.11383 | €0.11042 | €0.11275 | €12,404,542 | €78,507,412 |
Jan 4, 2025 | €0.11243 | €0.11605 | €0.11133 | €0.11384 | €13,435,999 | €79,278,156 |
Jan 3, 2025 | €0.10844 | €0.11322 | €0.10612 | €0.11244 | €14,308,480 | €78,302,025 |
Jan 2, 2025 | €0.10622 | €0.11085 | €0.10599 | €0.10844 | €16,594,430 | €74,535,598 |
Jan 1, 2025 | €0.10405 | €0.10789 | €0.10122 | €0.10622 | €10,415,940 | €73,006,091 |
Dec 30, 2024 | €0.11187 | €0.11459 | €0.10556 | €0.10814 | €15,153,724 | €74,321,461 |
Dec 29, 2024 | €0.11843 | €0.12146 | €0.11073 | €0.11187 | €27,911,993 | €77,116,798 |
Dec 28, 2024 | €0.12569 | €0.14215 | €0.11386 | €0.11843 | €149,540,663 | €81,634,463 |
Dec 27, 2024 | €0.09637 | €0.13034 | €0.09609 | €0.12567 | €123,422,691 | €86,668,955 |
Dec 24, 2024 | €0.09817 | €0.10514 | €0.09580 | €0.10396 | €7,387,859 | €71,670,817 |
Dec 23, 2024 | €0.09228 | €0.09977 | €0.08987 | €0.09816 | €12,463,175 | €67,676,402 |
Dec 22, 2024 | €0.09275 | €0.09535 | €0.08954 | €0.09227 | €7,950,962 | €63,616,310 |
Dec 21, 2024 | €0.09769 | €0.10301 | €0.09145 | €0.09275 | €9,058,908 | €63,953,763 |
Dec 19, 2024 | €0.10211 | €0.10613 | €0.09102 | €0.09413 | €16,952,689 | €64,912,397 |
Dec 18, 2024 | €0.11406 | €0.11446 | €0.10211 | €0.10212 | €12,658,506 | €70,422,980 |
Dec 17, 2024 | €0.12182 | €0.12183 | €0.11282 | €0.11405 | €9,391,854 | €78,645,236 |
Dec 16, 2024 | €0.12549 | €0.12863 | €0.11802 | €0.12183 | €11,252,017 | €84,005,787 |
Dec 15, 2024 | €0.12017 | €0.12733 | €0.11655 | €0.12547 | €10,736,208 | €86,501,930 |
Dec 14, 2024 | €0.12829 | €0.13014 | €0.11772 | €0.12017 | €8,317,888 | €82,840,192 |
Dec 13, 2024 | €0.12795 | €0.12987 | €0.12440 | €0.12829 | €11,526,960 | €88,446,557 |
Dec 12, 2024 | €0.12200 | €0.13174 | €0.12131 | €0.12795 | €15,266,770 | €88,211,072 |
Dec 11, 2024 | €0.11338 | €0.12249 | €0.10868 | €0.12200 | €11,891,669 | €84,058,077 |
Dec 10, 2024 | €0.11526 | €0.11774 | €0.10250 | €0.11341 | €19,787,839 | €78,139,269 |
Dec 8, 2024 | €0.14171 | €0.14394 | €0.13606 | €0.14319 | €12,970,714 | €98,681,832 |
Dec 7, 2024 | €0.14321 | €0.14690 | €0.13934 | €0.14149 | €14,162,422 | €97,503,810 |
Dec 6, 2024 | €0.14114 | €0.14711 | €0.13811 | €0.14321 | €22,897,519 | €98,603,210 |
Origin Protocol-Preisstatistiken
Advanced chart
Technical analysis
Über Origin Protocol
Copy link to sectionRessourcen
Copy link to sectionWie hoch ist der Origin Protocol Preis heute?
Copy link to sectionDer OGN Preis beträgt derzeit €0.04. Der Preis von Origin Protocol hat sich in den letzten 30 Tagen um -26.37% verändert. Sie können das Live-Origin Protocol-Diagramm verwenden, um den OGN/EUR-Preis oben in Echtzeit zu verfolgen, oder den heutigen Origin Protocol Wert mit seiner früheren Performance vergleichen, indem Sie die Registerkarte Origin Protocol Preisverlauf oben auf dieser Seite verwenden.
Wie hoch ist das Gesamtangebot an OGN?
Copy link to sectionDer im Umlauf befindliche Bestand beträgt 689,631,997.00 OGN, bei einem maximalen Gesamtangebot von 1,409,664,846.00 OGN.
Wo kann ich Origin Protocol kaufen?
Copy link to sectionSie können Origin Protocol, je nach Verfügbarkeit, entweder an einer zentralisierten Kryptowährungsbörse (CEX) oder an einer dezentralen Börse (DEX) kaufen. Eine Börse ist ein Marktplatz, auf dem Sie sich anmelden, Ihr Geld einzahlen und Kryptowährungen kaufen können, genau wie bei einer Aktien Trading Plattform.
Unser Leitfaden zum Wie und Wo von buy Origin Protocol erklärt Schritt für Schritt, wie Sie bei einer zuverlässigen Krypto-Börse oder über eine der beliebtesten dezentralen Börsen genau beginnen.
Bei den meisten Krypto-Brokers können Sie die gekauften Coins auf Ihrem Konto behalten. Für zusätzliche Sicherheit sollten Sie sich jedoch für ein spezielles Krypto-Wallet anmelden.
Gibt es andere Möglichkeiten, in Origin Protocol investieren?
Copy link to sectionDer einfachste Weg, in Origin Protocol zu investieren, ist der direkte Kauf. Eine andere Möglichkeit besteht jedoch darin, einfach ein Kryptokonto zu eröffnen. Kryptokonten sind wie normale Bankkonten und ermöglichen Ihnen, eine Vielzahl von Währungen zu speichern, Zahlungen zu senden und zu empfangen, Zinsen auf Ersparnisse zu erhalten und frei mit einer Kreditkarte auszugeben.
Sie können auch allgemeiner in Kryptowährungen investieren, und zwar über einen Krypto-ETF oder einen Krypto-Fonds. Dabei handelt es sich um Finanzinstrumente, die Ihnen Zugang zu einer Gruppe führender Kryptowährungen verschaffen und eher für vermögende Privatpersonen geeignet sind.
Origin Protocol