OGN Coin Values OGN
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 5580
Märkte: 46566
Marktkapitalisierung
24h Vol
5580
Kryptowährungen41.75%
Bitcoin AktieOrigin Protocol Crypto Coin Rank 60
Webseite
314,895,294 OGN
Kaufen/Verkaufen
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Origin Protocol
Origin Protocol valuesUSD Preis $ 0.6941
$ 0.6941
Origin Protocol BTC Preis 0.00002029
0.00002029
Origin Protocol 24h Vol $ 61,589,717
$ 61,589,717
Origin Protocol Marktkapitalisierung $ 218,569,201
$ 218,569,201
24h Vol
1,800 BTC 1 H
-1.4 %
24 H
26.28 %
7 d
-30.35 %
Heute Origin Protocol Preis in US-Dollar ist derzeit
0.6941
USD, und wenn in konvertiert Bitcoin ist
0.00002029
BTC. Insgesamt 314,895,294 OGN sind derzeit auf dem Markt im Umlauf. Origin Protocol Die Preise erfahren derzeit eine Änderung von 26.28 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.616 M US dollars Origin Protocol wurde gehandelt Krypto-Austausch. Erhalten Origin Protocol's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Origin Protocol
Symbol
OGN
Algorithmus
ETH Token
BTC Preis
0.00002029 BTC
BTC Markt
6,389 BTC
BTC 24h Vol
1,800 BTC
Insgesamt abgebaute Münzen
314,895,294 OGN
1h
-1.4 %
24h
26.28 %
7d
-30.35 %
Twitter
Webseite
Share Origin Protocol Price
OGN Diagramme
Origin Protocol Preis Diagramme
OGN Hoch / Niedrig Preis Chart
Origin Protocol Preis Hoch / Niedrig Preis Chart
Historische Daten
Origin Protocol Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2020-01-09 | $0.0251800 | $0.2165000 | $0.2365000 | $0.0244700 |
| 2020-01-10 | $0.2165000 | $0.2013000 | $0.2506000 | $0.2013000 |
| 2020-01-11 | $0.2013000 | $0.1706000 | $0.1994000 | $0.1676000 |
| 2020-01-12 | $0.1706000 | $0.1667000 | $0.1778000 | $0.1590000 |
| 2020-01-13 | $0.1667000 | $0.1668000 | $0.1819000 | $0.1577000 |
| 2020-01-14 | $0.1668000 | $0.1452000 | $0.1842000 | $0.1438000 |
| 2020-01-15 | $0.1452000 | $0.1315000 | $0.1467000 | $0.1288000 |
| 2020-01-16 | $0.1315000 | $0.1183000 | $0.1547000 | $0.1090000 |
| 2020-01-17 | $0.1183000 | $0.1198000 | $0.1280000 | $0.1165000 |
| 2020-01-18 | $0.1198000 | $0.1282000 | $0.1286000 | $0.1191000 |
| 2020-01-19 | $0.1282000 | $0.1145000 | $0.1266000 | $0.1074000 |
| 2020-01-20 | $0.1145000 | $0.1096000 | $0.1141000 | $0.1073000 |
| 2020-01-21 | $0.1096000 | $0.1251000 | $0.1290000 | $0.1097000 |
| 2020-01-22 | $0.1251000 | $0.1300000 | $0.1475000 | $0.1232000 |
| 2020-01-23 | $0.1300000 | $0.1286000 | $0.1330000 | $0.1206000 |
| 2020-01-24 | $0.1286000 | $0.1212000 | $0.1342000 | $0.1166000 |
| 2020-01-25 | $0.1212000 | $0.1163000 | $0.1210000 | $0.1153000 |
| 2020-01-26 | $0.1163000 | $0.1166000 | $0.1227000 | $0.1148000 |
| 2020-01-27 | $0.1166000 | $0.1196000 | $0.1285000 | $0.1184000 |
| 2020-01-28 | $0.1196000 | $0.1115000 | $0.1265000 | $0.1109000 |
| 2020-01-29 | $0.1115000 | $0.1073000 | $0.1124000 | $0.1056000 |
| 2020-01-30 | $0.1073000 | $0.1102000 | $0.1116000 | $0.1035000 |
| 2020-01-31 | $0.1102000 | $0.1117000 | $0.1174000 | $0.1030000 |
| 2020-02-01 | $0.1117000 | $0.1115000 | $0.1152000 | $0.1076000 |
| 2020-02-02 | $0.1115000 | $0.1170000 | $0.1283000 | $0.1109000 |
| 2020-02-03 | $0.1170000 | $0.1140000 | $0.1240000 | $0.1111000 |
| 2020-02-04 | $0.1140000 | $0.1171000 | $0.1195000 | $0.1109000 |
| 2020-02-05 | $0.1171000 | $0.1210000 | $0.1239000 | $0.1110000 |
| 2020-02-06 | $0.1210000 | $0.2506000 | $0.2869000 | $0.1181000 |
| 2020-02-07 | $0.2506000 | $0.2178000 | $0.3224000 | $0.2100000 |
| 2020-02-08 | $0.2178000 | $0.3231000 | $0.3538000 | $0.2135000 |
| 2020-02-09 | $0.3231000 | $0.4394000 | $0.4605000 | $0.2821000 |
| 2020-02-10 | $0.4394000 | $0.3792000 | $0.4425000 | $0.3502000 |
| 2020-02-11 | $0.3792000 | $0.3491000 | $0.4013000 | $0.3228000 |
| 2020-02-12 | $0.3491000 | $0.3249000 | $0.4015000 | $0.3013000 |
| 2020-02-13 | $0.3249000 | $0.3286000 | $0.3459000 | $0.3045000 |
| 2020-02-14 | $0.3286000 | $0.2835000 | $0.3327000 | $0.2761000 |
| 2020-02-15 | $0.2835000 | $0.2779000 | $0.3638000 | $0.2683000 |
| 2020-02-16 | $0.2779000 | $0.2866000 | $0.3206000 | $0.2591000 |
| 2020-02-17 | $0.2866000 | $0.3203000 | $0.3473000 | $0.2748000 |
| 2020-02-18 | $0.3203000 | $0.3275000 | $0.3878000 | $0.3209000 |
| 2020-02-19 | $0.3275000 | $0.3066000 | $0.3215000 | $0.2950000 |
| 2020-02-20 | $0.3066000 | $0.2991000 | $0.3089000 | $0.2763000 |
| 2020-02-21 | $0.2991000 | $0.2880000 | $0.3095000 | $0.2830000 |
| 2020-02-22 | $0.2880000 | $0.2809000 | $0.2974000 | $0.2783000 |
| 2020-02-23 | $0.2809000 | $0.2894000 | $0.2992000 | $0.2721000 |
| 2020-02-24 | $0.2894000 | $0.2935000 | $0.3221000 | $0.2804000 |
| 2020-02-25 | $0.2935000 | $0.2586000 | $0.2837000 | $0.2550000 |
| 2020-02-26 | $0.2586000 | $0.2519000 | $0.2858000 | $0.2110000 |
| 2020-02-27 | $0.2519000 | $0.2728000 | $0.3088000 | $0.2338000 |
| 2020-02-28 | $0.2728000 | $0.3169000 | $0.3245000 | $0.2616000 |
| 2020-02-29 | $0.3169000 | $0.3172000 | $0.3447000 | $0.2895000 |
| 2020-03-01 | $0.3172000 | $0.3319000 | $0.3436000 | $0.3145000 |
| 2020-03-02 | $0.3319000 | $0.3274000 | $0.3523000 | $0.3167000 |
| 2020-03-03 | $0.3274000 | $0.3091000 | $0.3280000 | $0.3079000 |
| 2020-03-04 | $0.3091000 | $0.3671000 | $0.3760000 | $0.3009000 |
| 2020-03-05 | $0.3671000 | $0.3419000 | $0.3948000 | $0.3372000 |
| 2020-03-06 | $0.3419000 | $0.3802000 | $0.4071000 | $0.3399000 |
| 2020-03-07 | $0.3802000 | $0.4043000 | $0.4630000 | $0.3647000 |
| 2020-03-08 | $0.4043000 | $0.4716000 | $0.5076000 | $0.3376000 |
| 2020-03-09 | $0.4716000 | $0.4434000 | $0.5432000 | $0.4104000 |
| 2020-03-10 | $0.4434000 | $0.4495000 | $0.4934000 | $0.4151000 |
| 2020-03-11 | $0.4495000 | $0.4098000 | $0.4958000 | $0.3907000 |
| 2020-03-12 | $0.4098000 | $0.1838000 | $0.2536000 | $0.1770000 |
| 2020-03-13 | $0.1838000 | $0.2579000 | $0.2743000 | $0.1690000 |
| 2020-03-14 | $0.2579000 | $0.2264000 | $0.2565000 | $0.1986000 |
| 2020-03-15 | $0.2264000 | $0.2272000 | $0.2495000 | $0.2145000 |
| 2020-03-16 | $0.2272000 | $0.1853000 | $0.2140000 | $0.1742000 |
| 2020-03-17 | $0.1853000 | $0.2072000 | $0.2349000 | $0.1911000 |
| 2020-03-18 | $0.2072000 | $0.2057000 | $0.2194000 | $0.1975000 |
| 2020-03-19 | $0.2057000 | $0.2173000 | $0.2598000 | $0.2150000 |
| 2020-03-20 | $0.2173000 | $0.2071000 | $0.2392000 | $0.1979000 |
| 2020-03-21 | $0.2071000 | $0.2008000 | $0.2136000 | $0.1976000 |
| 2020-03-22 | $0.2008000 | $0.1712000 | $0.1954000 | $0.1691000 |
| 2020-03-23 | $0.1712000 | $0.1974000 | $0.2086000 | $0.1896000 |
| 2020-03-24 | $0.1974000 | $0.1975000 | $0.2174000 | $0.1967000 |
| 2020-03-25 | $0.1975000 | $0.2239000 | $0.2274000 | $0.1943000 |
| 2020-03-26 | $0.2239000 | $0.2263000 | $0.2426000 | $0.2149000 |
| 2020-03-27 | $0.2263000 | $0.2066000 | $0.2296000 | $0.1986000 |
| 2020-03-28 | $0.2066000 | $0.2032000 | $0.2093000 | $0.1970000 |
| 2020-03-29 | $0.2032000 | $0.1955000 | $0.2025000 | $0.1893000 |
| 2020-03-30 | $0.1955000 | $0.2079000 | $0.2205000 | $0.2062000 |
| 2020-03-31 | $0.2079000 | $0.2043000 | $0.2090000 | $0.1977000 |
| 2020-04-01 | $0.2043000 | $0.2119000 | $0.2261000 | $0.2096000 |
| 2020-04-02 | $0.2119000 | $0.2569000 | $0.2620000 | $0.2135000 |
| 2020-04-03 | $0.2569000 | $0.2452000 | $0.2829000 | $0.2399000 |
| 2020-04-04 | $0.2452000 | $0.2433000 | $0.2653000 | $0.2374000 |
| 2020-04-05 | $0.2433000 | $0.2292000 | $0.2455000 | $0.2277000 |
| 2020-04-06 | $0.2292000 | $0.2617000 | $0.2685000 | $0.2483000 |
| 2020-04-07 | $0.2617000 | $0.2622000 | $0.2827000 | $0.2489000 |
| 2020-04-08 | $0.2622000 | $0.2816000 | $0.2847000 | $0.2619000 |
| 2020-04-09 | $0.2816000 | $0.2541000 | $0.2806000 | $0.2311000 |
| 2020-04-10 | $0.2541000 | $0.2215000 | $0.2399000 | $0.2166000 |
| 2020-04-11 | $0.2215000 | $0.2168000 | $0.2314000 | $0.2152000 |
| 2020-04-12 | $0.2168000 | $0.2240000 | $0.2323000 | $0.2165000 |
| 2020-04-13 | $0.2240000 | $0.2377000 | $0.2416000 | $0.2173000 |
| 2020-04-14 | $0.2377000 | $0.2237000 | $0.2741000 | $0.2189000 |
| 2020-04-15 | $0.2237000 | $0.2117000 | $0.2191000 | $0.2106000 |
| 2020-04-16 | $0.2117000 | $0.2250000 | $0.2307000 | $0.2211000 |
| 2020-04-17 | $0.2250000 | $0.2228000 | $0.2269000 | $0.2189000 |
| 2020-04-18 | $0.2228000 | $0.2343000 | $0.2386000 | $0.2268000 |
| 2020-04-19 | $0.2343000 | $0.2298000 | $0.2361000 | $0.2247000 |
| 2020-04-20 | $0.2298000 | $0.2122000 | $0.2237000 | $0.2107000 |
| 2020-04-21 | $0.2122000 | $0.2123000 | $0.2157000 | $0.2081000 |
| 2020-04-22 | $0.2123000 | $0.2308000 | $0.2310000 | $0.2194000 |
| 2020-04-23 | $0.2308000 | $0.2240000 | $0.2436000 | $0.2225000 |
| 2020-04-24 | $0.2240000 | $0.2247000 | $0.2332000 | $0.2208000 |
| 2020-04-25 | $0.2247000 | $0.2304000 | $0.2384000 | $0.2222000 |
| 2020-04-26 | $0.2304000 | $0.2387000 | $0.2499000 | $0.2337000 |
| 2020-04-27 | $0.2387000 | $0.2313000 | $0.2458000 | $0.2264000 |
| 2020-04-28 | $0.2313000 | $0.2306000 | $0.2370000 | $0.2282000 |
| 2020-04-29 | $0.2306000 | $0.2363000 | $0.2619000 | $0.2231000 |
| 2020-04-30 | $0.2363000 | $0.2222000 | $0.2330000 | $0.2077000 |
| 2020-05-01 | $0.2222000 | $0.2304000 | $0.2428000 | $0.2226000 |
| 2020-05-02 | $0.2304000 | $0.2318000 | $0.2559000 | $0.2290000 |
| 2020-05-03 | $0.2318000 | $0.2249000 | $0.2305000 | $0.2194000 |
| 2020-05-04 | $0.2249000 | $0.2113000 | $0.2275000 | $0.2052000 |
| 2020-05-05 | $0.2113000 | $0.1968000 | $0.2162000 | $0.1947000 |
| 2020-05-06 | $0.1968000 | $0.1829000 | $0.2008000 | $0.1772000 |
| 2020-05-07 | $0.1829000 | $0.1733000 | $0.2029000 | $0.1610000 |
| 2020-05-08 | $0.1733000 | $0.1717000 | $0.1765000 | $0.1640000 |
| 2020-05-09 | $0.1717000 | $0.1777000 | $0.1846000 | $0.1643000 |
| 2020-05-10 | $0.1777000 | $0.1520000 | $0.1654000 | $0.1492000 |
| 2020-05-11 | $0.1520000 | $0.1480000 | $0.1573000 | $0.1422000 |
| 2020-05-12 | $0.1480000 | $0.1655000 | $0.1666000 | $0.1466000 |
| 2020-05-13 | $0.1655000 | $0.1686000 | $0.1946000 | $0.1665000 |
| 2020-05-14 | $0.1686000 | $0.1638000 | $0.1783000 | $0.1628000 |
| 2020-05-15 | $0.1638000 | $0.1604000 | $0.1727000 | $0.1537000 |
| 2020-05-16 | $0.1604000 | $0.1654000 | $0.1708000 | $0.1568000 |
| 2020-05-17 | $0.1654000 | $0.1661000 | $0.1836000 | $0.1644000 |
| 2020-05-18 | $0.1661000 | $0.1973000 | $0.2002000 | $0.1664000 |
| 2020-05-19 | $0.1973000 | $0.1982000 | $0.2086000 | $0.1827000 |
| 2020-05-20 | $0.1982000 | $0.1862000 | $0.1957000 | $0.1779000 |
| 2020-05-21 | $0.1862000 | $0.1738000 | $0.1797000 | $0.1686000 |
| 2020-05-22 | $0.1738000 | $0.1797000 | $0.1855000 | $0.1734000 |
| 2020-05-23 | $0.1797000 | $0.1882000 | $0.1970000 | $0.1773000 |
| 2020-05-24 | $0.1882000 | $0.1725000 | $0.1959000 | $0.1649000 |
| 2020-05-25 | $0.1725000 | $0.1870000 | $0.1958000 | $0.1762000 |
| 2020-05-26 | $0.1870000 | $0.1925000 | $0.1949000 | $0.1809000 |
| 2020-05-27 | $0.1925000 | $0.1899000 | $0.2027000 | $0.1804000 |
| 2020-05-28 | $0.1899000 | $0.1908000 | $0.2031000 | $0.1888000 |
| 2020-05-29 | $0.1908000 | $0.1900000 | $0.1920000 | $0.1841000 |
| 2020-05-30 | $0.1900000 | $0.1942000 | $0.2037000 | $0.1902000 |
| 2020-05-31 | $0.1942000 | $0.1920000 | $0.2078000 | $0.1890000 |
| 2020-06-01 | $0.1920000 | $0.1976000 | $0.2208000 | $0.1897000 |
| 2020-06-02 | $0.1976000 | $0.1967000 | $0.1993000 | $0.1839000 |
| 2020-06-03 | $0.1967000 | $0.2237000 | $0.2299000 | $0.1991000 |
| 2020-06-04 | $0.2237000 | $0.2142000 | $0.2273000 | $0.2096000 |
| 2020-06-05 | $0.2142000 | $0.2310000 | $0.2384000 | $0.2104000 |
| 2020-06-06 | $0.2310000 | $0.2326000 | $0.2465000 | $0.2286000 |
| 2020-06-07 | $0.2326000 | $0.2277000 | $0.2354000 | $0.2157000 |
| 2020-06-08 | $0.2205000 | $0.2492000 | $21.94 | $0.2220000 |
| 2020-06-09 | $0.2416000 | $0.2539000 | $0.2772000 | $0.2388000 |
| 2020-06-10 | $0.2539000 | $0.2613000 | $0.2765000 | $0.2434000 |
| 2020-06-11 | $0.2613000 | $0.2341000 | $0.2650000 | $0.2317000 |
| 2020-06-12 | $0.2341000 | $0.2436000 | $0.2554000 | $0.2347000 |
| 2020-06-13 | $0.2436000 | $0.2557000 | $0.2700000 | $0.2425000 |
| 2020-06-14 | $0.2557000 | $0.2379000 | $0.2593000 | $0.2323000 |
| 2020-06-15 | $0.2379000 | $0.2364000 | $0.2489000 | $0.2216000 |
| 2020-06-16 | $0.2364000 | $0.2405000 | $0.2501000 | $0.2299000 |
| 2020-06-17 | $0.2405000 | $0.2290000 | $0.2388000 | $0.2244000 |
| 2020-06-18 | $0.2290000 | $0.3778000 | $0.4924000 | $0.2251000 |
| 2020-06-19 | $0.3778000 | $0.3383000 | $0.4297000 | $0.3156000 |
| 2020-06-20 | $0.3383000 | $0.2980000 | $0.3440000 | $0.2972000 |
| 2020-06-21 | $0.2980000 | $0.3031000 | $0.3210000 | $0.2925000 |
| 2020-06-22 | $0.3031000 | $0.3077000 | $0.3286000 | $0.3058000 |
| 2020-06-23 | $0.3077000 | $0.3179000 | $0.3520000 | $0.3036000 |
| 2020-06-24 | $0.3179000 | $0.2967000 | $0.3133000 | $0.2938000 |
| 2020-06-25 | $0.2967000 | $0.2825000 | $0.2972000 | $0.2786000 |
| 2020-06-26 | $0.2825000 | $0.2744000 | $0.2812000 | $0.2660000 |
| 2020-06-27 | $0.2744000 | $0.2431000 | $0.2706000 | $0.2371000 |
| 2020-06-28 | $0.2431000 | $0.2576000 | $0.2670000 | $0.2395000 |
| 2020-06-29 | $0.2576000 | $0.2861000 | $0.3015000 | $0.2542000 |
| 2020-06-30 | $0.2861000 | $0.2658000 | $0.2950000 | $0.2612000 |
| 2020-07-01 | $0.2658000 | $0.2647000 | $0.2770000 | $0.2637000 |
| 2020-07-02 | $0.2647000 | $0.2518000 | $0.2660000 | $0.2491000 |
| 2020-07-03 | $0.2518000 | $0.2540000 | $0.2677000 | $0.2459000 |
| 2020-07-04 | $0.2540000 | $0.2848000 | $0.2961000 | $0.2533000 |
| 2020-07-05 | $0.2848000 | $0.2645000 | $0.2842000 | $0.2586000 |
| 2020-07-06 | $0.2645000 | $0.2739000 | $0.2914000 | $0.2678000 |
| 2020-07-07 | $0.2739000 | $0.2861000 | $0.2929000 | $0.2706000 |
| 2020-07-08 | $0.2861000 | $0.2908000 | $0.3151000 | $0.2863000 |
| 2020-07-09 | $0.2908000 | $0.3401000 | $0.3436000 | $0.2832000 |
| 2020-07-10 | $0.3401000 | $0.3127000 | $0.3433000 | $0.3073000 |
| 2020-07-11 | $0.3127000 | $0.3075000 | $0.3175000 | $0.3040000 |
| 2020-07-12 | $0.3075000 | $0.3161000 | $0.3303000 | $0.3075000 |
| 2020-07-13 | $0.3161000 | $0.2929000 | $0.3163000 | $0.2903000 |
| 2020-07-14 | $0.2929000 | $0.2952000 | $0.3005000 | $0.2881000 |
| 2020-07-15 | $0.2952000 | $0.2921000 | $0.3107000 | $0.2842000 |
| 2020-07-16 | $0.2921000 | $0.2996000 | $0.3086000 | $0.2778000 |
| 2020-07-17 | $0.2996000 | $0.3293000 | $0.3378000 | $0.2967000 |
| 2020-07-18 | $0.3293000 | $0.3206000 | $0.3431000 | $0.3113000 |
| 2020-07-19 | $0.3206000 | $0.4003000 | $0.4094000 | $0.3206000 |
| 2020-07-20 | $0.4003000 | $0.3614000 | $0.4363000 | $0.3481000 |
| 2020-07-21 | $0.3614000 | $0.3569000 | $0.3847000 | $0.3418000 |
| 2020-07-22 | $0.3569000 | $0.3623000 | $0.3957000 | $0.3512000 |
| 2020-07-23 | $0.3623000 | $0.3593000 | $0.3790000 | $0.3538000 |
| 2020-07-24 | $0.3593000 | $0.3392000 | $0.3634000 | $0.3349000 |
| 2020-07-25 | $0.3392000 | $0.3298000 | $0.3516000 | $0.3198000 |
| 2020-07-26 | $0.3298000 | $0.3172000 | $0.3388000 | $0.2909000 |
| 2020-07-27 | $0.3172000 | $0.3010000 | $0.3636000 | $0.2934000 |
| 2020-07-28 | $0.3010000 | $0.3222000 | $0.3264000 | $0.2898000 |
| 2020-07-29 | $0.3222000 | $0.3206000 | $0.3458000 | $0.3126000 |
| 2020-07-30 | $0.3206000 | $0.3285000 | $0.3399000 | $0.3190000 |
| 2020-07-31 | $0.3285000 | $0.3106000 | $0.3396000 | $0.3030000 |
| 2020-08-01 | $0.3106000 | $0.3089000 | $0.3324000 | $0.2990000 |
| 2020-08-02 | $0.3089000 | $0.3096000 | $0.3283000 | $0.2718000 |
| 2020-08-03 | $0.3096000 | $0.3192000 | $0.3237000 | $0.3015000 |
| 2020-08-04 | $0.3192000 | $0.3123000 | $0.3183000 | $0.3052000 |
| 2020-08-05 | $0.3123000 | $0.3039000 | $0.3291000 | $0.2970000 |
| 2020-08-06 | $0.3039000 | $0.3194000 | $0.3270000 | $0.3013000 |
| 2020-08-07 | $0.3194000 | $0.3388000 | $0.3408000 | $0.3148000 |
| 2020-08-08 | $0.3388000 | $0.3668000 | $0.3765000 | $0.3348000 |
| 2020-08-09 | $0.3668000 | $0.3866000 | $0.3963000 | $0.3551000 |
| 2020-08-10 | $0.3866000 | $0.4202000 | $0.4313000 | $0.3536000 |
| 2020-08-11 | $0.4202000 | $0.4162000 | $0.4345000 | $0.3611000 |
| 2020-08-12 | $0.4162000 | $0.5408000 | $0.5834000 | $0.3967000 |
| 2020-08-13 | $0.5408000 | $0.5039000 | $0.6538000 | $0.4837000 |
| 2020-08-14 | $0.5039000 | $0.4810000 | $0.5486000 | $0.4703000 |
| 2020-08-15 | $0.4810000 | $0.4715000 | $0.5119000 | $0.4533000 |
| 2020-08-16 | $0.4715000 | $0.5156000 | $0.5324000 | $0.4606000 |
| 2020-08-17 | $0.5156000 | $0.4907000 | $0.5321000 | $0.4681000 |
| 2020-08-18 | $0.4907000 | $0.4419000 | $0.4795000 | $0.4349000 |
| 2020-08-19 | $0.4419000 | $0.4027000 | $0.4478000 | $0.3826000 |
| 2020-08-20 | $0.4027000 | $0.4304000 | $0.4533000 | $0.3987000 |
| 2020-08-21 | $0.4304000 | $0.3869000 | $0.4629000 | $0.3829000 |
| 2020-08-22 | $0.3869000 | $0.4083000 | $0.4109000 | $0.3723000 |
| 2020-08-23 | $0.4083000 | $0.4271000 | $0.4380000 | $0.3935000 |
| 2020-08-24 | $0.4271000 | $0.4284000 | $0.4524000 | $0.4156000 |
| 2020-08-25 | $0.4284000 | $0.3931000 | $0.4191000 | $0.3720000 |
| 2020-08-26 | $0.3931000 | $0.4157000 | $0.4188000 | $0.3874000 |
| 2020-08-27 | $0.4157000 | $0.3805000 | $0.4127000 | $0.3694000 |
| 2020-08-28 | $0.3805000 | $0.4033000 | $0.4182000 | $0.3805000 |
| 2020-08-29 | $0.4033000 | $0.4031000 | $0.4051000 | $0.3861000 |
| 2020-08-30 | $0.4031000 | $0.4218000 | $0.4377000 | $0.3964000 |
| 2020-08-31 | $0.4218000 | $0.4125000 | $0.4429000 | $0.4008000 |
| 2020-09-01 | $0.4125000 | $0.4744000 | $0.4832000 | $0.4109000 |
| 2020-09-02 | $0.4744000 | $0.4311000 | $0.4908000 | $0.4258000 |
| 2020-09-03 | $0.4311000 | $0.3050000 | $0.3850000 | $0.2857000 |
| 2020-09-04 | $0.3050000 | $0.3036000 | $0.3242000 | $0.2830000 |
| 2020-09-05 | $0.3036000 | $0.2318000 | $0.3025000 | $0.2170000 |
| 2020-09-06 | $0.2318000 | $0.2719000 | $0.2755000 | $0.2224000 |
| 2020-09-07 | $0.2719000 | $0.2548000 | $0.2750000 | $0.2310000 |
| 2020-09-08 | $0.2548000 | $0.2311000 | $0.2579000 | $0.2244000 |
| 2020-09-09 | $0.2311000 | $0.2527000 | $0.2623000 | $0.2324000 |
| 2020-09-10 | $0.2527000 | $0.2606000 | $0.2683000 | $0.2498000 |
| 2020-09-11 | $0.2606000 | $0.2519000 | $0.2628000 | $0.2454000 |
| 2020-09-12 | $0.2519000 | $0.2622000 | $0.2692000 | $0.2502000 |
| 2020-09-13 | $0.2622000 | $0.2394000 | $0.2617000 | $0.2281000 |
| 2020-09-14 | $0.2394000 | $0.2483000 | $0.2501000 | $0.2389000 |
| 2020-09-15 | $0.2483000 | $0.2246000 | $0.2588000 | $0.2220000 |
| 2020-09-16 | $0.2246000 | $0.2251000 | $0.2302000 | $0.2153000 |
| 2020-09-17 | $0.2251000 | $0.2227000 | $0.2325000 | $0.2159000 |
| 2020-09-18 | $0.2227000 | $0.2144000 | $0.2326000 | $0.2095000 |
| 2020-09-19 | $0.2144000 | $0.2320000 | $0.2415000 | $0.2141000 |
| 2020-09-20 | $0.2320000 | $0.2216000 | $0.2359000 | $0.2136000 |
| 2020-09-21 | $0.2216000 | $0.1941000 | $0.2192000 | $0.1829000 |
| 2020-09-22 | $0.1941000 | $0.2109000 | $0.2189000 | $0.1897000 |
| 2020-09-23 | $0.2109000 | $0.1932000 | $0.2290000 | $0.1910000 |
| 2020-09-24 | $0.1932000 | $0.2111000 | $0.2143000 | $0.2004000 |
| 2020-09-25 | $0.2111000 | $0.2207000 | $0.2313000 | $0.2063000 |
| 2020-09-26 | $0.2207000 | $0.2263000 | $0.2360000 | $0.2194000 |
| 2020-09-27 | $0.2263000 | $0.2234000 | $0.2302000 | $0.2105000 |
| 2020-09-28 | $0.2234000 | $0.2147000 | $0.2217000 | $0.2125000 |
| 2020-09-29 | $0.2147000 | $0.2174000 | $0.2203000 | $0.2131000 |
| 2020-09-30 | $0.2174000 | $0.2350000 | $0.2381000 | $0.2138000 |
| 2020-10-01 | $0.2350000 | $0.2247000 | $0.2401000 | $0.2134000 |
| 2020-10-02 | $0.2247000 | $0.2050000 | $0.2274000 | $0.1960000 |
| 2020-10-03 | $0.2050000 | $0.1989000 | $0.2065000 | $0.1976000 |
| 2020-10-04 | $0.1989000 | $0.1984000 | $0.2025000 | $0.1930000 |
| 2020-10-05 | $0.1984000 | $0.2048000 | $0.2134000 | $0.1932000 |
| 2020-10-06 | $0.2048000 | $0.1733000 | $0.2034000 | $0.1721000 |
| 2020-10-07 | $0.1733000 | $0.1730000 | $0.1749000 | $0.1607000 |
| 2020-10-08 | $0.1730000 | $0.1773000 | $0.1807000 | $0.1653000 |
| 2020-10-09 | $0.1773000 | $0.1905000 | $0.1934000 | $0.1745000 |
| 2020-10-10 | $0.1905000 | $0.1862000 | $0.1980000 | $0.1861000 |
| 2020-10-11 | $0.1862000 | $0.1885000 | $0.1896000 | $0.1820000 |
| 2020-10-12 | $0.1885000 | $0.1841000 | $0.1935000 | $0.1826000 |
| 2020-10-13 | $0.1841000 | $0.1849000 | $0.1867000 | $0.1791000 |
| 2020-10-14 | $0.1849000 | $0.1813000 | $0.1879000 | $0.1806000 |
| 2020-10-15 | $0.1813000 | $0.1712000 | $0.1845000 | $0.1691000 |
| 2020-10-16 | $0.1712000 | $0.1651000 | $0.1698000 | $0.1629000 |
| 2020-10-17 | $0.1651000 | $0.1724000 | $0.1785000 | $0.1634000 |
| 2020-10-18 | $0.1724000 | $0.1749000 | $0.1781000 | $0.1743000 |
| 2020-10-19 | $0.1749000 | $0.1748000 | $0.1796000 | $0.1698000 |
| 2020-10-20 | $0.1748000 | $0.1565000 | $0.1786000 | $0.1475000 |
| 2020-10-21 | $0.1565000 | $0.1718000 | $0.1825000 | $0.1652000 |
| 2020-10-22 | $0.1718000 | $0.1837000 | $0.1928000 | $0.1741000 |
| 2020-10-23 | $0.1837000 | $0.1712000 | $0.1863000 | $0.1700000 |
| 2020-10-24 | $0.1712000 | $0.1708000 | $0.1758000 | $0.1695000 |
| 2020-10-25 | $0.1708000 | $0.1659000 | $0.1710000 | $0.1625000 |
| 2020-10-26 | $0.1659000 | $0.1549000 | $0.1678000 | $0.1520000 |
| 2020-10-27 | $0.1549000 | $0.1534000 | $0.1688000 | $0.1519000 |
| 2020-10-28 | $0.1534000 | $0.1475000 | $0.1573000 | $0.1390000 |
| 2020-10-29 | $0.1475000 | $0.1422000 | $0.1525000 | $0.1416000 |
| 2020-10-30 | $0.1422000 | $0.1380000 | $0.1434000 | $0.1332000 |
| 2020-10-31 | $0.1380000 | $0.1347000 | $0.1463000 | $0.1332000 |
| 2020-11-01 | $0.1347000 | $0.1384000 | $0.1402000 | $0.1332000 |
| 2020-11-02 | $0.1384000 | $0.1314000 | $0.1437000 | $0.1314000 |
| 2020-11-03 | $0.1314000 | $0.1252000 | $0.1366000 | $0.1241000 |
| 2020-11-04 | $0.1252000 | $0.1192000 | $0.1278000 | $0.1177000 |
| 2020-11-05 | $0.1192000 | $0.1198000 | $0.1314000 | $0.1122000 |
| 2020-11-06 | $0.1198000 | $0.1321000 | $0.1335000 | $0.1191000 |
| 2020-11-07 | $0.1321000 | $0.1232000 | $0.1358000 | $0.1160000 |
| 2020-11-08 | $0.1232000 | $0.1250000 | $0.1337000 | $0.1236000 |
| 2020-11-09 | $0.1250000 | $0.1331000 | $0.1348000 | $0.1205000 |
| 2020-11-10 | $0.1331000 | $0.1675000 | $0.2061000 | $0.1309000 |
| 2020-11-11 | $0.1675000 | $0.1579000 | $0.1995000 | $0.1558000 |
| 2020-11-12 | $0.1579000 | $0.1593000 | $0.1800000 | $0.1551000 |
| 2020-11-13 | $0.1593000 | $0.1780000 | $0.1859000 | $0.1584000 |
| 2020-11-14 | $0.1780000 | $0.1728000 | $0.1952000 | $0.1675000 |
| 2020-11-15 | $0.1728000 | $0.1643000 | $0.1761000 | $0.1612000 |
| 2020-11-16 | $0.1643000 | $0.1751000 | $0.1913000 | $0.1675000 |
| 2020-11-17 | $0.1751000 | $0.1598000 | $0.1910000 | $0.1561000 |
| 2020-11-18 | $0.1598000 | $0.1487000 | $0.1617000 | $0.1412000 |
| 2020-11-19 | $0.1487000 | $0.1374000 | $0.1522000 | $0.1358000 |
| 2020-11-20 | $0.1374000 | $0.1408000 | $0.1488000 | $0.1384000 |
| 2020-11-21 | $0.1408000 | $0.1521000 | $0.1586000 | $0.1395000 |
| 2020-11-22 | $0.1521000 | $0.1445000 | $0.1550000 | $0.1419000 |
| 2020-11-23 | $0.1445000 | $0.1513000 | $0.1533000 | $0.1440000 |
| 2020-11-24 | $0.1513000 | $0.1632000 | $0.1799000 | $0.1511000 |
| 2020-11-25 | $0.1632000 | $0.1682000 | $0.1919000 | $0.1580000 |
| 2020-11-26 | $0.1682000 | $0.1505000 | $0.1711000 | $0.1458000 |
| 2020-11-27 | $0.1505000 | $0.1510000 | $0.1558000 | $0.1474000 |
| 2020-11-28 | $0.1510000 | $0.1519000 | $0.1584000 | $0.1506000 |
| 2020-11-29 | $0.1519000 | $0.1501000 | $0.1565000 | $0.1478000 |
| 2020-11-30 | $0.1501000 | $0.1506000 | $0.1640000 | $0.1478000 |
| 2020-12-01 | $0.1506000 | $0.1488000 | $0.1633000 | $0.1426000 |
| 2020-12-02 | $0.1488000 | $0.1592000 | $0.1628000 | $0.1523000 |
| 2020-12-03 | $0.1592000 | $0.1595000 | $0.1653000 | $0.1569000 |
| 2020-12-04 | $0.1595000 | $0.1482000 | $0.1568000 | $0.1467000 |
| 2020-12-05 | $0.1482000 | $0.1550000 | $0.1592000 | $0.1508000 |
| 2020-12-06 | $0.1550000 | $0.1506000 | $0.1570000 | $0.1488000 |
| 2020-12-07 | $0.1506000 | $0.1558000 | $0.1565000 | $0.1487000 |
| 2020-12-08 | $0.1558000 | $0.1464000 | $0.1488000 | $0.1420000 |
| 2020-12-09 | $0.1464000 | $0.1480000 | $0.1501000 | $0.1436000 |
| 2020-12-10 | $0.1480000 | $0.1398000 | $0.1473000 | $0.1385000 |
| 2020-12-11 | $0.1398000 | $0.1329000 | $0.1400000 | $0.1308000 |
| 2020-12-12 | $0.1329000 | $0.1385000 | $0.1454000 | $0.1368000 |
| 2020-12-13 | $0.1385000 | $0.1397000 | $0.1430000 | $0.1388000 |
| 2020-12-14 | $0.1397000 | $0.1395000 | $0.1422000 | $0.1388000 |
| 2020-12-15 | $0.1360000 | $0.1429000 | $0.1686000 | $0.1366000 |
| 2020-12-16 | $0.1429000 | $0.1436000 | $0.1580000 | $0.1436000 |
| 2020-12-17 | $0.1471000 | $0.1408000 | $0.1586000 | $0.1397000 |
| 2020-12-18 | $0.1408000 | $0.1448000 | $0.1471000 | $0.1411000 |
| 2020-12-19 | $0.1448000 | $0.1452000 | $0.1602000 | $0.1426000 |
| 2020-12-20 | $0.1452000 | $0.1537000 | $0.1666000 | $0.1410000 |
| 2020-12-21 | $0.1537000 | $0.1470000 | $0.1602000 | $0.1416000 |
| 2020-12-22 | $0.1470000 | $0.1427000 | $0.1553000 | $0.1413000 |
| 2020-12-23 | $0.1427000 | $0.1201000 | $0.1406000 | $0.1146000 |
| 2020-12-24 | $0.1201000 | $0.1248000 | $0.1276000 | $0.1179000 |
| 2020-12-25 | $0.1248000 | $0.1265000 | $0.1339000 | $0.1223000 |
| 2020-12-26 | $0.1265000 | $0.1179000 | $0.1367000 | $0.1158000 |
| 2020-12-27 | $0.1179000 | $0.1215000 | $0.1244000 | $0.1076000 |
| 2020-12-28 | $0.1215000 | $0.1219000 | $0.1260000 | $0.1182000 |
| 2020-12-29 | $0.1219000 | $0.1149000 | $0.1261000 | $0.1146000 |
| 2020-12-30 | $0.1149000 | $0.1150000 | $0.1257000 | $0.1130000 |
| 2020-12-31 | $0.1150000 | $0.1136000 | $0.1156000 | $0.1098000 |
| 2021-01-01 | $0.1056000 | $0.1265000 | $0.1428000 | $0.1047000 |
| 2021-01-02 | $0.1217000 | $0.1233000 | $0.1359000 | $0.1163000 |
| 2021-01-03 | $0.1233000 | $0.1306000 | $0.1306000 | $0.1147000 |
| 2021-01-04 | $0.1306000 | $0.1313000 | $0.1400000 | $0.1230000 |
| 2021-01-05 | $0.1313000 | $0.1331000 | $0.1440000 | $0.1314000 |
| 2021-01-06 | $0.1331000 | $0.1419000 | $0.1614000 | $0.1404000 |
| 2021-01-07 | $0.1419000 | $0.1638000 | $0.1863000 | $0.1520000 |
| 2021-01-08 | $0.1638000 | $0.1670000 | $0.1796000 | $0.1548000 |
| 2021-01-09 | $0.1670000 | $0.1754000 | $0.1762000 | $0.1609000 |
| 2021-01-10 | $0.1754000 | $0.1593000 | $0.1700000 | $0.1509000 |
| 2021-01-11 | $0.1593000 | $0.1455000 | $0.1590000 | $0.1391000 |
| 2021-01-12 | $0.1455000 | $0.1390000 | $0.1454000 | $0.1356000 |
| 2021-01-13 | $0.1390000 | $0.1503000 | $0.1607000 | $0.1484000 |
| 2021-01-14 | $0.1503000 | $0.1531000 | $0.1574000 | $0.1441000 |
| 2021-01-15 | $0.1531000 | $0.1490000 | $0.1564000 | $0.1413000 |
| 2021-01-16 | $0.1490000 | $0.1621000 | $0.1654000 | $0.1437000 |
| 2021-01-17 | $0.1621000 | $0.1738000 | $0.1824000 | $0.1541000 |
| 2021-01-18 | $0.1738000 | $0.1758000 | $0.1853000 | $0.1688000 |
| 2021-01-19 | $0.1758000 | $0.1621000 | $0.1771000 | $0.1599000 |
| 2021-01-20 | $0.1621000 | $0.1722000 | $0.1764000 | $0.1569000 |
| 2021-01-21 | $0.1722000 | $0.1786000 | $0.2091000 | $0.1490000 |
| 2021-01-22 | $0.1786000 | $0.1792000 | $0.1971000 | $0.1733000 |
| 2021-01-23 | $0.1792000 | $0.1811000 | $0.1849000 | $0.1708000 |
| 2021-01-24 | $0.1811000 | $0.1863000 | $0.1989000 | $0.1808000 |
| 2021-01-25 | $0.1863000 | $0.1904000 | $0.1904000 | $0.1701000 |
| 2021-01-26 | $0.1904000 | $0.2003000 | $0.2211000 | $0.1902000 |
| 2021-01-27 | $0.2003000 | $0.1768000 | $0.1889000 | $0.1731000 |
| 2021-01-28 | $0.1768000 | $0.1833000 | $0.2030000 | $0.1819000 |
| 2021-01-29 | $0.1833000 | $0.1785000 | $0.1915000 | $0.1589000 |
| 2021-01-30 | $0.1785000 | $0.1839000 | $0.1901000 | $0.1747000 |
| 2021-01-31 | $0.1839000 | $0.2025000 | $0.2184000 | $0.1776000 |
| 2021-02-01 | $0.2025000 | $0.2284000 | $0.2307000 | $0.2016000 |
| 2021-02-02 | $0.2284000 | $0.2277000 | $0.2458000 | $0.2234000 |
| 2021-02-03 | $0.2277000 | $0.2276000 | $0.2457000 | $0.2174000 |
| 2021-02-04 | $0.2276000 | $0.2249000 | $0.2319000 | $0.2186000 |
| 2021-02-05 | $0.2249000 | $0.2440000 | $0.2475000 | $0.2249000 |
| 2021-02-06 | $0.2440000 | $0.2301000 | $0.2596000 | $0.2140000 |
| 2021-02-07 | $0.2301000 | $0.2355000 | $0.2484000 | $0.2227000 |
| 2021-02-08 | $0.2355000 | $0.3083000 | $0.3766000 | $0.2633000 |
| 2021-02-09 | $0.3083000 | $0.4404000 | $0.5507000 | $0.2842000 |
| 2021-02-10 | $0.4404000 | $0.3763000 | $0.5504000 | $0.3557000 |
| 2021-02-11 | $0.3763000 | $0.3898000 | $0.4537000 | $0.3840000 |
| 2021-02-12 | $0.3898000 | $0.4146000 | $0.4340000 | $0.3757000 |
| 2021-02-13 | $0.4146000 | $0.4023000 | $0.4302000 | $0.3745000 |
| 2021-02-14 | $0.4023000 | $0.3712000 | $0.4208000 | $0.3654000 |
| 2021-02-15 | $0.3712000 | $0.3729000 | $0.4156000 | $0.3173000 |
| 2021-02-16 | $0.3729000 | $0.3935000 | $0.4077000 | $0.3768000 |
| 2021-02-17 | $0.3935000 | $0.3886000 | $0.4324000 | $0.3813000 |
| 2021-02-18 | $0.4161000 | $0.4054000 | $0.6207000 | $0.3536000 |
| 2021-02-19 | $0.4045000 | $0.3798000 | $0.4419000 | $0.3720000 |
| 2021-02-20 | $0.3798000 | $0.3784000 | $0.4075000 | $0.3634000 |
| 2021-02-21 | $0.3784000 | $0.4109000 | $0.4873000 | $0.3822000 |
| 2021-02-22 | $0.4109000 | $0.3718000 | $0.3913000 | $0.3480000 |
| 2021-02-23 | $0.3718000 | $0.2861000 | $0.3408000 | $0.2455000 |
| 2021-02-24 | $0.2861000 | $0.3049000 | $0.3213000 | $0.2820000 |
| 2021-02-25 | $0.3049000 | $0.2801000 | $0.3169000 | $0.2783000 |
| 2021-02-26 | $0.2801000 | $0.2719000 | $0.2798000 | $0.2622000 |
| 2021-02-27 | $0.2719000 | $0.2739000 | $0.2781000 | $0.2661000 |
| 2021-02-28 | $0.3030000 | $0.3552000 | $0.4979000 | $0.2744000 |
| 2021-03-01 | $0.3408000 | $0.3479000 | $0.3951000 | $0.3276000 |
| 2021-03-02 | $0.3479000 | $0.3739000 | $0.4089000 | $0.3351000 |
| 2021-03-03 | $0.3739000 | $0.4011000 | $0.4329000 | $0.3855000 |
| 2021-03-04 | $0.4011000 | $0.5368000 | $0.5707000 | $0.3782000 |
| 2021-03-05 | $0.5368000 | $0.4639000 | $0.5458000 | $0.4302000 |
| 2021-03-06 | $0.4639000 | $0.4581000 | $0.4919000 | $0.4469000 |
| 2021-03-07 | $0.4581000 | $0.5922000 | $0.6707000 | $0.4719000 |
| 2021-03-08 | $0.5922000 | $0.6823000 | $0.7394000 | $0.5644000 |
| 2021-03-09 | $0.6823000 | $0.7937000 | $0.9970000 | $0.7108000 |
| 2021-03-10 | $0.7937000 | $0.7451000 | $0.8842000 | $0.7171000 |
| 2021-03-11 | $0.7554000 | $0.9027000 | $0.9395000 | $0.7554000 |
| 2021-03-12 | $0.9027000 | $0.8354000 | $0.9700000 | $0.8082000 |
| 2021-03-13 | $0.8354000 | $0.8200000 | $0.8741000 | $0.7868000 |
| 2021-03-14 | $0.8200000 | $0.7388000 | $0.8200000 | $0.7388000 |
| 2021-03-15 | $0.7388000 | $1.10 | $1.18 | $0.7315000 |
| 2021-03-16 | $1.10 | $1.01 | $1.33 | $0.9691000 |
| 2021-03-17 | $1.01 | $1.03 | $1.24 | $1.02 |
| 2021-03-18 | $1.03 | $0.9782000 | $1.02 | $0.9517000 |
| 2021-03-19 | $0.9961000 | $0.9619000 | $1.01 | $0.9467000 |
| 2021-03-20 | $0.9619000 | $1.01 | $1.15 | $0.9619000 |
| 2021-03-21 | $1.01 | $0.9680000 | $1.01 | $0.9198000 |
| 2021-03-22 | $0.9680000 | $0.8940000 | $0.9991000 | $0.8509000 |
| 2021-03-23 | $0.8940000 | $0.8571000 | $0.9190000 | $0.8334000 |
| 2021-03-24 | $0.8571000 | $0.8000000 | $0.9194000 | $0.8000000 |
| 2021-03-25 | $0.8000000 | $0.7928000 | $0.8497000 | $0.7600000 |
| 2021-03-26 | $0.7967000 | $0.9271000 | $0.9805000 | $0.8517000 |
| 2021-03-27 | $0.9442000 | $1.08 | $1.08 | $0.9124000 |
| 2021-03-28 | $1.08 | $1.41 | $1.58 | $1.03 |
| 2021-03-29 | $1.41 | $1.76 | $1.79 | $1.31 |
| 2021-03-30 | $1.76 | $1.96 | $2.33 | $1.66 |
| 2021-03-31 | $1.96 | $2.01 | $2.15 | $1.77 |
| 2021-04-01 | $2.01 | $1.81 | $2.10 | $1.75 |
| 2021-04-02 | $1.81 | $1.83 | $2.00 | $1.77 |
| 2021-04-03 | $1.83 | $1.50 | $1.88 | $1.50 |
| 2021-04-04 | $1.50 | $1.91 | $2.00 | $1.50 |
| 2021-04-05 | $1.91 | $2.46 | $2.77 | $1.85 |
| 2021-04-06 | $2.46 | $2.35 | $3.17 | $2.35 |
| 2021-04-07 | $2.35 | $2.97 | $3.13 | $2.05 |
| 2021-04-08 | $2.93 | $3.10 | $3.45 | $2.99 |
| 2021-04-09 | $3.09 | $2.92 | $3.23 | $2.83 |
| 2021-04-10 | $2.92 | $2.64 | $2.94 | $2.58 |
| 2021-04-11 | $2.64 | $2.61 | $2.80 | $2.53 |
| 2021-04-12 | $2.61 | $2.39 | $2.70 | $2.34 |
| 2021-04-13 | $2.39 | $2.45 | $2.78 | $2.39 |
| 2021-04-14 | $2.42 | $2.36 | $2.41 | $2.15 |
| 2021-04-15 | $2.36 | $2.41 | $2.60 | $2.32 |
| 2021-04-16 | $2.41 | $2.27 | $2.38 | $2.17 |
| 2021-04-17 | $2.27 | $2.28 | $2.34 | $2.20 |
| 2021-04-18 | $2.28 | $1.95 | $2.16 | $1.68 |
| 2021-04-19 | $1.90 | $1.73 | $2.06 | $1.64 |
| 2021-04-20 | $1.66 | $1.69 | $1.76 | $1.55 |
| 2021-04-21 | $1.73 | $1.98 | $2.21 | $1.68 |
| 2021-04-22 | $1.98 | $1.70 | $2.17 | $1.64 |
| 2021-04-23 | $1.65 | $1.68 | $1.72 | $1.45 |
| 2021-04-24 | $1.59 | $1.45 | $1.68 | $1.45 |
| 2021-04-25 | $1.47 | $1.52 | $1.61 | $1.43 |
| 2021-04-26 | $1.45 | $1.71 | $1.83 | $1.45 |
| 2021-04-27 | $1.71 | $1.93 | $2.04 | $1.71 |
| 2021-04-28 | $1.93 | $1.88 | $2.04 | $1.80 |
| 2021-04-29 | $1.89 | $1.81 | $1.93 | $1.76 |
| 2021-04-30 | $1.81 | $1.86 | $1.99 | $1.84 |
| 2021-05-01 | $1.82 | $1.86 | $1.92 | $1.82 |
| 2021-05-02 | $1.86 | $1.82 | $1.86 | $1.75 |
| 2021-05-03 | $1.80 | $1.86 | $1.91 | $1.78 |
| 2021-05-04 | $1.88 | $1.66 | $1.88 | $1.56 |
| 2021-05-05 | $1.57 | $1.71 | $1.89 | $1.68 |
| 2021-05-06 | $1.71 | $1.59 | $1.70 | $1.58 |
| 2021-05-07 | $1.59 | $1.57 | $1.66 | $1.55 |
| 2021-05-08 | $1.57 | $1.58 | $1.68 | $1.52 |
| 2021-05-09 | $1.58 | $1.56 | $1.64 | $1.48 |
| 2021-05-10 | $1.56 | $1.35 | $1.55 | $1.31 |
| 2021-05-11 | $1.35 | $1.44 | $1.48 | $1.36 |
| 2021-05-12 | $1.44 | $1.22 | $1.46 | $1.22 |
| 2021-05-13 | $1.22 | $1.27 | $1.33 | $1.20 |
| 2021-05-14 | $1.27 | $1.38 | $1.44 | $1.27 |
| 2021-05-15 | $1.38 | $1.25 | $1.30 | $1.22 |
| 2021-05-16 | $1.25 | $1.19 | $1.27 | $1.18 |
| 2021-05-17 | $1.19 | $1.11 | $1.16 | $1.06 |
| 2021-05-18 | $1.11 | $1.13 | $1.17 | $1.10 |
| 2021-05-19 | $1.13 | $0.7126000 | $0.9789000 | $0.5659000 |
| 2021-05-20 | $0.7126000 | $0.7994000 | $0.8452000 | $0.7348000 |
| 2021-05-21 | $0.7994000 | $0.7063000 | $0.8867000 | $0.6712000 |
| 2021-05-22 | $0.7063000 | $0.6835000 | $0.7322000 | $0.6501000 |
| 2021-05-23 | $0.6835000 | $0.5704000 | $0.6832000 | $0.5069000 |
| 2021-05-24 | $0.5704000 | $0.6894000 | $0.6929000 | $0.6148000 |
| 2021-05-25 | $0.6932000 | $1.05 | $1.05 | $0.7086000 |
| 2021-05-26 | $1.05 | $1.25 | $1.51 | $1.12 |
| 2021-05-27 | $1.25 | $1.10 | $1.32 | $1.10 |
| 2021-05-28 | $1.10 | $0.9485000 | $1.00 | $0.9020000 |
| 2021-05-29 | $0.9485000 | $0.9030000 | $0.9233000 | $0.8267000 |
| 2021-05-30 | $0.9030000 | $1.12 | $1.15 | $0.9001000 |
| 2021-05-31 | $1.12 | $1.10 | $1.30 | $1.06 |
| 2021-06-01 | $1.10 | $1.08 | $1.18 | $1.04 |
| 2021-06-02 | $1.08 | $1.05 | $1.11 | $1.04 |
| 2021-06-03 | $1.15 | $1.05 | $1.15 | $1.02 |
| 2021-06-04 | $1.05 | $0.8944000 | $1.05 | $0.8944000 |
| 2021-06-05 | $0.9430000 | $0.9320000 | $0.9436000 | $0.8839000 |
| 2021-06-06 | $0.9320000 | $0.9356000 | $0.9608000 | $0.9310000 |
| 2021-06-07 | $0.9469000 | $0.8402000 | $0.9098000 | $0.8251000 |
| 2021-06-08 | $0.8298000 | $0.8313000 | $0.8664000 | $0.8030000 |
| 2021-06-09 | $0.8269000 | $0.8581000 | $0.9400000 | $0.8462000 |
| 2021-06-10 | $0.8581000 | $0.7718000 | $0.8481000 | $0.7516000 |
| 2021-06-11 | $0.7612000 | $0.8120000 | $0.8655000 | $0.7197000 |
| 2021-06-12 | $0.8120000 | $0.7256000 | $0.8170000 | $0.7083000 |
| 2021-06-13 | $0.7256000 | $0.7745000 | $0.7845000 | $0.7582000 |
| 2021-06-14 | $0.7745000 | $0.9239000 | $0.9448000 | $0.7968000 |
| 2021-06-15 | $0.9239000 | $0.9803000 | $0.9803000 | $0.9060000 |
| 2021-06-16 | $0.9803000 | $0.9092000 | $1.02 | $0.8900000 |
| 2021-06-17 | $0.9168000 | $0.8949000 | $0.9635000 | $0.8748000 |
| 2021-06-18 | $0.8949000 | $0.8223000 | $0.8420000 | $0.7754000 |
| 2021-06-19 | $0.8191000 | $0.8378000 | $0.8643000 | $0.7945000 |
| 2021-06-20 | $0.8378000 | $0.8683000 | $0.9237000 | $0.8351000 |
| 2021-06-21 | $0.8683000 | $0.6834000 | $0.8190000 | $0.6796000 |
| 2021-06-22 | $0.6834000 | $0.6177000 | $0.6882000 | $0.6068000 |
| 2021-06-23 | $0.6177000 | $0.6675000 | $0.7028000 | $0.6380000 |
| 2021-06-24 | $0.6675000 | $0.6888000 | $0.7584000 | $0.6745000 |
| 2021-06-25 | $0.6878000 | $0.6151000 | $0.6328000 | $0.5981000 |
| 2021-06-26 | $0.6166000 | $0.6326000 | $0.6326000 | $0.6013000 |
| 2021-06-27 | $0.6326000 | $0.6827000 | $0.7080000 | $0.6396000 |
| 2021-06-28 | $0.6827000 | $0.6668000 | $0.7418000 | $0.6668000 |
| 2021-06-29 | $0.6617000 | $0.7299000 | $0.7300000 | $0.6617000 |
| 2021-06-30 | $0.6828000 | $0.6926000 | $0.7190000 | $0.6737000 |
| 2021-07-01 | $0.6555000 | $0.6447000 | $0.6745000 | $0.6267000 |
| 2021-07-02 | $0.6487000 | $0.6443000 | $0.6629000 | $0.6298000 |
| 2021-07-03 | $0.6443000 | $0.6569000 | $0.6725000 | $0.6475000 |
| 2021-07-04 | $0.6563000 | $0.6879000 | $0.7005000 | $0.6761000 |
| 2021-07-05 | $0.6879000 | $0.6368000 | $0.6504000 | $0.6256000 |
| 2021-07-06 | $0.6368000 | $0.6636000 | $0.6826000 | $0.6568000 |
| 2021-07-07 | $0.6636000 | $0.7366000 | $0.7996000 | $0.6620000 |
| 2021-07-08 | $0.7366000 | $0.6517000 | $0.7439000 | $0.6506000 |
| 2021-07-09 | $0.6517000 | $0.6682000 | $0.6742000 | $0.6473000 |
| 2021-07-10 | $0.6682000 | $0.7760000 | $0.7771000 | $0.6572000 |
| 2021-07-11 | $0.7760000 | $0.7588000 | $0.8016000 | $0.7569000 |
| 2021-07-12 | $0.7588000 | $0.7129000 | $0.7207000 | $0.6830000 |
| 2021-07-13 | $0.7129000 | $0.7343000 | $0.7353000 | $0.6699000 |
| 2021-07-14 | $0.7343000 | $0.8081000 | $0.8436000 | $0.7169000 |
| 2021-07-15 | $0.8081000 | $0.9132000 | $0.9341000 | $0.7772000 |
| 2021-07-16 | $0.9132000 | $0.7433000 | $0.9171000 | $0.7433000 |
| 2021-07-17 | $0.8318000 | $0.7063000 | $0.8318000 | $0.7063000 |
| 2021-07-18 | $0.7063000 | $0.7075000 | $0.7668000 | $0.7060000 |
| 2021-07-19 | $0.7075000 | $0.6604000 | $0.7075000 | $0.6405000 |
| 2021-07-20 | $0.6604000 | $0.5962000 | $0.6604000 | $0.5722000 |
| 2021-07-21 | $0.5962000 | $0.6544000 | $0.6708000 | $0.5810000 |
| 2021-07-22 | $0.6544000 | $0.6839000 | $0.7000000 | $0.6475000 |
| 2021-07-23 | $0.6839000 | $0.7546000 | $0.7624000 | $0.6745000 |
| 2021-07-24 | $0.7546000 | $0.7802000 | $0.8263000 | $0.7445000 |
| 2021-07-25 | $0.7802000 | $0.7904000 | $0.8429000 | $0.7443000 |
| 2021-07-26 | $0.8040000 | $0.7453000 | $0.8166000 | $0.7341000 |
| 2021-07-27 | $0.7476000 | $0.7694000 | $0.8492000 | $0.7682000 |
| 2021-07-28 | $0.7818000 | $0.7752000 | $0.8024000 | $0.7610000 |
| 2021-07-29 | $0.7752000 | $0.7843000 | $0.8596000 | $0.7843000 |
| 2021-07-30 | $0.7843000 | $0.8056000 | $0.8251000 | $0.7980000 |
| 2021-07-31 | $0.8056000 | $0.8109000 | $0.8474000 | $0.8097000 |
| 2021-08-01 | $0.8109000 | $0.7718000 | $0.8354000 | $0.7718000 |
| 2021-08-02 | $0.8014000 | $0.7900000 | $0.8014000 | $0.6660000 |
| 2021-08-03 | $0.7867000 | $0.7623000 | $0.7772000 | $0.7546000 |
| 2021-08-04 | $0.7695000 | $0.8333000 | $0.8660000 | $0.7997000 |
| 2021-08-05 | $0.8333000 | $0.8089000 | $0.8649000 | $0.7959000 |
| 2021-08-06 | $0.8089000 | $0.8376000 | $0.8862000 | $0.8139000 |
| 2021-08-07 | $0.8376000 | $0.8795000 | $0.9535000 | $0.8690000 |
| 2021-08-08 | $0.8795000 | $0.8089000 | $0.8381000 | $0.8026000 |
| 2021-08-09 | $0.8089000 | $0.8615000 | $0.8732000 | $0.8378000 |
| 2021-08-10 | $0.8615000 | $0.8828000 | $0.9221000 | $0.8523000 |
| 2021-08-11 | $0.8828000 | $0.9487000 | $0.9958000 | $0.8889000 |
| 2021-08-12 | $0.9303000 | $0.9098000 | $0.9174000 | $0.8712000 |
| 2021-08-13 | $0.9041000 | $0.9866000 | $1.02 | $0.9770000 |
| 2021-08-14 | $0.9866000 | $1.08 | $1.12 | $0.9598000 |
| 2021-08-15 | $1.08 | $1.07 | $1.13 | $1.04 |
| 2021-08-16 | $1.07 | $1.06 | $1.12 | $1.02 |
| 2021-08-17 | $1.06 | $0.9599000 | $1.03 | $0.9488000 |
| 2021-08-18 | $0.9599000 | $0.9547000 | $0.9701000 | $0.9239000 |
| 2021-08-19 | $0.9547000 | $1.03 | $1.04 | $0.9803000 |
| 2021-08-20 | $1.02 | $1.06 | $1.10 | $1.04 |
| 2021-08-21 | $1.07 | $1.11 | $1.12 | $1.04 |
| 2021-08-22 | $1.11 | $1.19 | $1.22 | $1.08 |
| 2021-08-23 | $1.19 | $1.14 | $1.20 | $1.12 |
| 2021-08-24 | $1.14 | $1.05 | $1.09 | $1.02 |
| 2021-08-25 | $1.05 | $1.08 | $1.10 | $1.03 |
| 2021-08-26 | $1.08 | $1.03 | $1.13 | $0.9949000 |
| 2021-08-27 | $1.03 | $1.08 | $1.09 | $1.03 |
| 2021-08-28 | $1.08 | $1.08 | $1.10 | $1.05 |
| 2021-08-29 | $1.08 | $1.06 | $1.08 | $1.05 |
| 2021-08-30 | $1.06 | $1.22 | $1.31 | $1.06 |
| 2021-08-31 | $1.22 | $1.13 | $1.30 | $1.13 |
| 2021-09-01 | $1.13 | $1.19 | $1.27 | $1.19 |
| 2021-09-02 | $1.17 | $1.17 | $1.20 | $1.13 |
| 2021-09-03 | $1.15 | $1.36 | $1.39 | $1.20 |
| 2021-09-04 | $1.36 | $1.27 | $1.37 | $1.26 |
| 2021-09-05 | $1.27 | $1.34 | $1.39 | $1.31 |
| 2021-09-06 | $1.34 | $1.37 | $1.43 | $1.32 |
| 2021-09-07 | $1.37 | $1.37 | $1.37 | $1.37 |
Märkte
Origin Protocol Crypto Market
| Pair | Austausch |
|---|---|
| OGN/USDT | biki |
| OGN/USDT | bilaxy |
| OGN/BNB | binance |
| OGN/BTC | binance |
| OGN/USDT | binance |
| OGN/BTC | bitcoincom |
| OGN/USDT | bitcoincom |
| OGN/USDT | bitforex |
| OGN/BTC | bittrex |
| OGN/ETH | bittrex |
| OGN/USDT | bitz |
| OGN/USDT | bkex |
| OGN/USD | blockchaincom |
| OGN/USDT | blockchaincom |
| OGN/BTC | coinbase |
| OGN/USD | coinbase |
| OGN/KRW | coinone |
| OGN/USDT | fatbtc |
| OGN/USDT | gateio |
| OGN/KRW | gopax |
| OGN/BTC | hitbtc |
| OGN/USDT | hitbtc |
| OGN/BTC | huobikorea |
| OGN/HT | huobikorea |
| OGN/KRW | huobikorea |
| OGN/USDT | huobikorea |
| OGN/BTC | huobipro |
| OGN/HT | huobipro |
| OGN/USDT | huobipro |
| OGN/IDR | indodax |
| OGN/EUR | kraken |
| OGN/USD | kraken |
| OGN/BTC | kucoin |
| OGN/USDT | kucoin |
| OGN/WETH | sushiswap |
| OGN/WETH | uniswapv2 |
| OGN/BTC | upbit |
| OGN/QC | zb |
| OGN/USDT | zb |
Description
Origin Protocol Crypto ICO Description
Origin is an open-source platform that enables the creation of peer-to-peer marketplaces and e-commerce applications. The Origin Platform initially targets the global sharing economy, allowing buyers and sellers of fractional use goods and services (car-sharing, service-based tasks, home-sharing, etc.) to transact on the distributed, open web. Using the Ethereum blockchain and Interplanetary File System (IPFS), the platform and its community participants can interact in a peer-to-peer fashion, allowing for the creation and booking of services and goods without traditional intermediaries.
Technologie
Origin Protocol Crypto Technology
Sorry, detailed technology about Origin Protocol is not currently available
Eigenschaften
Origin Protocol Crypto Features
Sorry, detailed features about Origin Protocol is not currently available
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen