Origin Protocol (OGN)
Origin Protocol (OGN)
Cena Origin Protocol wynosi €0.05, zmiana +9.00% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Origin Protocol, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000619543279 |
---|---|
24h Wysoki | €0.04 |
24h Niski | €0.04 |
Kapitalizacja rynkowa | €32.08M |
Wolumen handlowy (24h) | €5.54M |
Dominacja na rynku | 0.001400000000% |
Pozycja na rynku | #553 |
Podaż w obiegu | 689.45M |
Maksymalna podaż | 1.41B |
Origin Protocol rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
OGN/USDT | €0.05 | €30,832.52 | €25,173.99 | 398,884 | Niedawno |
2 |
![]() |
OGN/BTC | €0.05 | €3,593.59 | €2,992.97 | 3,415 | Niedawno |
3 |
![]() |
OGN/BUSD | €0.07 | €16,121.58 | €43,258.23 | 134,975 | Niedawno |
4 |
![]() |
OGN/KRW | €0.05 | €6,146.06 | €4,923.74 | 23,474 | Niedawno |
5 |
![]() |
OGN/USD | €0.05 | €31,496.38 | €42,310.89 | 149,032 | Niedawno |
6 |
![]() |
OGN/USDT | €0.05 | €12,590.27 | €13,475.48 | 45,487 | Niedawno |
7 |
![]() |
OGN/BTC | €0.05 | €655.47 | €1,030.80 | 558 | Niedawno |
8 |
![]() |
OGN/USD | €0.05 | €4,023.01 | €7,720.94 | 1,588 | Niedawno |
9 |
![]() |
OGN/EUR | €0.05 | €3,487.47 | €5,727.55 | 735 | Niedawno |
10 |
![]() |
OGN/BTC | €0.10 | €2,186.18 | €4,105.50 | 4,678 | Niedawno |
1 |
![]() |
OGN/USDT | €0.05 | - | - | 2,134,799 | Niedawno |
2 |
![]() |
OGN/USDT | €0.05 | - | - | 107,852 | Niedawno |
3 |
![]() |
OGN/USD | €0.05 | - | - | 581 | Niedawno |
4 |
![]() |
OGN/USDT | €0.05 | - | - | 342,096 | Niedawno |
5 |
![]() |
OGN/USD | €0.05 | - | - | 396 | Niedawno |
6 |
![]() |
OGN/USDT | €0.05 | - | - | 418,722 | Niedawno |
7 |
![]() |
OGN/USDT | €0.05 | - | - | 806,943 | Niedawno |
8 |
![]() |
OGN/USDT | €0.05 | - | - | 709,756 | Niedawno |
9 |
![]() |
OGN/USDT | €0.11 | - | - | 1,059,688 | Niedawno |
10 |
![]() |
OGN/USDT | €0.05 | - | - | 226,755 | Niedawno | Nie znaleziono danych |
Historia cen Origin Protocol
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.04667 | €0.04824 | €0.04667 | €0.04704 | €6,503,082 | €32,433,943 |
kwi 5, 2025 | €0.04976 | €0.05031 | €0.04876 | €0.04915 | €5,261,485 | €33,890,952 |
kwi 4, 2025 | €0.04926 | €0.05026 | €0.04822 | €0.04976 | €6,922,822 | €34,312,298 |
kwi 3, 2025 | €0.04929 | €0.05033 | €0.04712 | €0.04926 | €7,895,148 | €33,999,259 |
kwi 2, 2025 | €0.05268 | €0.05336 | €0.04912 | €0.04930 | €9,355,426 | €34,005,159 |
kwi 1, 2025 | €0.05192 | €0.05361 | €0.05166 | €0.05268 | €7,521,499 | €36,341,468 |
mar 31, 2025 | €0.05307 | €0.05321 | €0.05095 | €0.05192 | €7,158,226 | €35,815,348 |
mar 30, 2025 | €0.05266 | €0.05450 | €0.05252 | €0.05307 | €5,483,981 | €36,598,674 |
mar 29, 2025 | €0.05496 | €0.05547 | €0.05191 | €0.05266 | €6,016,199 | €36,317,958 |
mar 27, 2025 | €0.05895 | €0.06035 | €0.05889 | €0.05968 | €6,505,958 | €41,166,239 |
mar 26, 2025 | €0.06026 | €0.06124 | €0.05866 | €0.05895 | €7,519,400 | €40,664,572 |
mar 25, 2025 | €0.06080 | €0.06106 | €0.05936 | €0.06026 | €6,922,345 | €41,567,260 |
mar 24, 2025 | €0.05872 | €0.06102 | €0.05778 | €0.06080 | €8,338,731 | €41,938,389 |
mar 23, 2025 | €0.05815 | €0.06078 | €0.05805 | €0.05872 | €8,936,247 | €40,516,226 |
mar 22, 2025 | €0.05622 | €0.05909 | €0.05618 | €0.05815 | €8,256,604 | €40,128,446 |
mar 21, 2025 | €0.05705 | €0.05750 | €0.05550 | €0.05622 | €7,400,133 | €38,793,638 |
mar 19, 2025 | €0.05875 | €0.05951 | €0.05780 | €0.05942 | €12,340,487 | €41,014,338 |
mar 18, 2025 | €0.05742 | €0.05991 | €0.05551 | €0.05875 | €15,147,649 | €40,550,916 |
mar 17, 2025 | €0.05491 | €0.05766 | €0.05490 | €0.05742 | €7,392,847 | €39,639,188 |
mar 16, 2025 | €0.05697 | €0.05702 | €0.05437 | €0.05491 | €7,637,830 | €37,909,045 |
mar 14, 2025 | €0.05338 | €0.05612 | €0.05318 | €0.05538 | €7,060,277 | €38,234,264 |
mar 13, 2025 | €0.05404 | €0.05478 | €0.05203 | €0.05338 | €8,067,098 | €36,857,177 |
mar 12, 2025 | €0.05268 | €0.05439 | €0.05102 | €0.05404 | €9,622,016 | €37,317,501 |
mar 11, 2025 | €0.04996 | €0.05333 | €0.04689 | €0.05268 | €12,829,954 | €36,379,699 |
mar 10, 2025 | €0.05229 | €0.05649 | €0.04873 | €0.04996 | €13,968,841 | €34,505,298 |
mar 9, 2025 | €0.05802 | €0.05889 | €0.05195 | €0.05229 | €17,013,179 | €36,112,726 |
mar 8, 2025 | €0.05826 | €0.05881 | €0.05690 | €0.05799 | €6,564,522 | €40,048,167 |
mar 7, 2025 | €0.05857 | €0.06043 | €0.05567 | €0.05826 | €10,688,048 | €40,240,773 |
mar 6, 2025 | €0.05982 | €0.06121 | €0.05792 | €0.05859 | €8,800,785 | €40,453,434 |
mar 5, 2025 | €0.05785 | €0.06002 | €0.05696 | €0.05982 | €8,245,360 | €41,321,436 |
mar 4, 2025 | €0.05906 | €0.05906 | €0.05363 | €0.05786 | €12,231,409 | €39,959,975 |
mar 3, 2025 | €0.06796 | €0.06804 | €0.05845 | €0.05906 | €13,086,400 | €40,793,641 |
mar 2, 2025 | €0.06141 | €0.06821 | €0.06045 | €0.06796 | €12,094,458 | €47,009,396 |
mar 1, 2025 | €0.06230 | €0.06292 | €0.05980 | €0.06141 | €7,993,969 | €42,485,334 |
lut 28, 2025 | €0.06322 | €0.06341 | €0.05781 | €0.06230 | €14,011,125 | €43,098,900 |
lut 27, 2025 | €0.06266 | €0.06472 | €0.06115 | €0.06321 | €10,295,509 | €43,742,360 |
lut 26, 2025 | €0.06361 | €0.06458 | €0.06015 | €0.06266 | €11,133,256 | €43,363,111 |
lut 25, 2025 | €0.06232 | €0.06434 | €0.05989 | €0.06361 | €14,123,972 | €44,014,721 |
lut 24, 2025 | €0.07302 | €0.07388 | €0.06149 | €0.06232 | €13,590,977 | €43,126,917 |
lut 22, 2025 | €0.06687 | €0.07130 | €0.06670 | €0.07090 | €8,979,074 | €49,057,432 |
lut 21, 2025 | €0.06972 | €0.07241 | €0.06630 | €0.06687 | €10,387,880 | €46,271,304 |
lut 20, 2025 | €0.06755 | €0.06980 | €0.06740 | €0.06972 | €8,246,924 | €48,252,826 |
lut 19, 2025 | €0.06549 | €0.06808 | €0.06507 | €0.06755 | €10,871,027 | €46,746,858 |
lut 18, 2025 | €0.06932 | €0.06956 | €0.06377 | €0.06549 | €11,222,109 | €45,317,037 |
lut 16, 2025 | €0.07024 | €0.07131 | €0.06945 | €0.06969 | €10,001,526 | €48,510,621 |
lut 15, 2025 | €0.07219 | €0.07290 | €0.06998 | €0.07024 | €10,141,300 | €48,901,763 |
lut 14, 2025 | €0.07134 | €0.07354 | €0.07109 | €0.07219 | €11,364,026 | €50,306,772 |
lut 13, 2025 | €0.07504 | €0.07589 | €0.06999 | €0.07134 | €11,913,888 | €49,673,645 |
lut 11, 2025 | €0.06952 | €0.07197 | €0.06700 | €0.06800 | €12,727,382 | €47,356,873 |
lut 9, 2025 | €0.06618 | €0.06916 | €0.06399 | €0.06689 | €14,047,686 | €46,559,465 |
lut 7, 2025 | €0.06112 | €0.06627 | €0.05939 | €0.06112 | €12,768,050 | €42,546,136 |
lut 6, 2025 | €0.06508 | €0.06691 | €0.06073 | €0.06109 | €12,147,918 | €42,532,318 |
lut 5, 2025 | €0.06539 | €0.06719 | €0.06407 | €0.06508 | €11,593,318 | €45,310,925 |
lut 3, 2025 | €0.06830 | €0.07203 | €0.05513 | €0.07137 | €19,327,853 | €49,700,060 |
lut 2, 2025 | €0.07977 | €0.08056 | €0.06608 | €0.06829 | €13,383,267 | €47,292,284 |
lut 1, 2025 | €0.08441 | €0.08609 | €0.07854 | €0.07968 | €10,548,987 | €55,183,904 |
sty 31, 2025 | €0.08296 | €0.08715 | €0.08229 | €0.08441 | €10,457,365 | €58,461,217 |
sty 29, 2025 | €0.07719 | €0.08298 | €0.07697 | €0.08055 | €10,780,117 | €55,799,685 |
sty 26, 2025 | €0.08567 | €0.09891 | €0.08546 | €0.08740 | €25,132,458 | €60,558,132 |
sty 25, 2025 | €0.08437 | €0.08669 | €0.08280 | €0.08566 | €7,859,612 | €59,358,679 |
sty 24, 2025 | €0.08840 | €0.08994 | €0.08386 | €0.08436 | €9,712,641 | €58,464,814 |
sty 23, 2025 | €0.08847 | €0.08960 | €0.08503 | €0.08841 | €12,634,476 | €61,265,544 |
sty 21, 2025 | €0.08907 | €0.09451 | €0.08547 | €0.09291 | €13,272,070 | €64,387,700 |
sty 20, 2025 | €0.08812 | €0.09769 | €0.08411 | €0.08909 | €26,649,487 | €61,746,973 |
sty 19, 2025 | €0.09770 | €0.10002 | €0.08743 | €0.08812 | €16,602,849 | €61,076,904 |
sty 18, 2025 | €0.10410 | €0.10566 | €0.09562 | €0.09770 | €13,048,392 | €67,712,227 |
sty 17, 2025 | €0.09717 | €0.10790 | €0.09717 | €0.10410 | €17,290,182 | €72,153,559 |
sty 14, 2025 | €0.09062 | €0.09521 | €0.09011 | €0.09472 | €10,586,237 | €65,953,593 |
sty 13, 2025 | €0.09294 | €0.09530 | €0.08434 | €0.09062 | €13,172,515 | €63,099,440 |
sty 12, 2025 | €0.09501 | €0.09585 | €0.09163 | €0.09296 | €7,915,418 | €64,729,708 |
sty 11, 2025 | €0.09691 | €0.09735 | €0.09415 | €0.09501 | €8,352,365 | €66,148,365 |
sty 10, 2025 | €0.09365 | €0.09721 | €0.09261 | €0.09691 | €12,080,237 | €67,481,852 |
sty 9, 2025 | €0.09590 | €0.09719 | €0.09131 | €0.09366 | €12,720,702 | €65,207,228 |
sty 8, 2025 | €0.09829 | €0.09922 | €0.09088 | €0.09591 | €13,329,354 | €66,771,821 |
sty 6, 2025 | €0.11304 | €0.11590 | €0.10995 | €0.11326 | €12,965,604 | €78,857,162 |
sty 5, 2025 | €0.11413 | €0.11413 | €0.11071 | €0.11305 | €12,436,871 | €78,712,021 |
sty 4, 2025 | €0.11272 | €0.11635 | €0.11162 | €0.11413 | €13,471,016 | €79,484,773 |
sty 3, 2025 | €0.10873 | €0.11352 | €0.10640 | €0.11273 | €14,345,771 | €78,506,098 |
sty 2, 2025 | €0.10650 | €0.11114 | €0.10627 | €0.10873 | €16,637,679 | €74,729,855 |
sty 1, 2025 | €0.10432 | €0.10817 | €0.10149 | €0.10649 | €10,443,087 | €73,196,362 |
gru 30, 2024 | €0.11216 | €0.11488 | €0.10583 | €0.10842 | €15,193,219 | €74,515,160 |
gru 29, 2024 | €0.11874 | €0.12178 | €0.11102 | €0.11216 | €27,984,739 | €77,317,782 |
gru 28, 2024 | €0.12601 | €0.14252 | €0.11416 | €0.11874 | €149,930,401 | €81,847,221 |
gru 27, 2024 | €0.09662 | €0.13068 | €0.09634 | €0.12599 | €123,744,359 | €86,894,834 |
gru 24, 2024 | €0.09842 | €0.10542 | €0.09605 | €0.10424 | €7,407,114 | €71,857,608 |
gru 23, 2024 | €0.09252 | €0.10003 | €0.09011 | €0.09842 | €12,495,657 | €67,852,783 |
gru 22, 2024 | €0.09299 | €0.09560 | €0.08977 | €0.09251 | €7,971,684 | €63,782,109 |
gru 21, 2024 | €0.09794 | €0.10328 | €0.09169 | €0.09299 | €9,082,518 | €64,120,442 |
gru 19, 2024 | €0.10237 | €0.10641 | €0.09125 | €0.09437 | €16,996,872 | €65,081,574 |
gru 18, 2024 | €0.11435 | €0.11476 | €0.10238 | €0.10239 | €12,691,497 | €70,606,519 |
gru 17, 2024 | €0.12214 | €0.12215 | €0.11311 | €0.11435 | €9,416,331 | €78,850,204 |
gru 16, 2024 | €0.12582 | €0.12896 | €0.11833 | €0.12214 | €11,281,343 | €84,224,726 |
gru 15, 2024 | €0.12049 | €0.12766 | €0.11685 | €0.12580 | €10,764,189 | €86,727,374 |
gru 14, 2024 | €0.12862 | €0.13048 | €0.11802 | €0.12049 | €8,339,567 | €83,056,093 |
gru 13, 2024 | €0.12829 | €0.13021 | €0.12473 | €0.12862 | €11,557,002 | €88,677,069 |
gru 12, 2024 | €0.12232 | €0.13208 | €0.12162 | €0.12829 | €15,306,559 | €88,440,970 |
gru 11, 2024 | €0.11368 | €0.12281 | €0.10897 | €0.12232 | €11,922,661 | €84,277,152 |
gru 10, 2024 | €0.11556 | €0.11805 | €0.10277 | €0.11370 | €19,839,411 | €78,342,918 |
gru 8, 2024 | €0.14208 | €0.14432 | €0.13642 | €0.14356 | €13,004,518 | €98,939,019 |
gru 7, 2024 | €0.14358 | €0.14728 | €0.13971 | €0.14186 | €14,199,333 | €97,757,928 |
Statystyki cen Origin Protocol
Advanced chart
Technical analysis
Informacje o Origin Protocol
Copy link to sectionZasoby
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
Jaka jest dzisiejsza cena Origin Protocol?
Copy link to sectionCena OGN wynosi obecnie €0.05. Cena Origin Protocol wynosi -15.08% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Origin Protocol, aby śledzić cenę OGN/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Origin Protocol z jej przeszłymi wynikami, korzystając z zakładki historii cen Origin Protocol u góry tej strony.
Jaka jest całkowita podaż OGN?
Copy link to sectionDostępna ilość krążących to 689,450,276.00 OGN, z całkowitej maksymalnej podaży wynoszącej 1,409,664,846.00 OGN.
Gdzie mogę kupić Origin Protocol?
Copy link to sectionMożesz kupić Origin Protocol na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Origin Protocol wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Origin Protocol?
Copy link to sectionNajprostszym sposobem inwestycji w Origin Protocol jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Origin Protocol