首页
快讯
资讯
APP
搜索
OGO
Origo
市值排名：
No.1105
+ 加入自选
OGO行情
平台数据
基本资料
持币地址
历史数据
$0.003774
历史最低价
$0.2331
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-16
0.01815
0.01815
0.017
0.017635
261.85万
283.01万
2.
2021-08-15
0.019011
0.019103
0.017599
0.01815
233.27万
291.27万
3.
2021-08-14
0.01875
0.022352
0.017269
0.01901
613.55万
305.08万
4.
2021-08-13
0.018438
0.023524
0.017
0.018741
694.07万
300.76万
5.
2021-08-12
0.020884
0.020884
0.01794
0.018416
342.9万
295.54万
6.
2021-08-11
0.020418
0.0249
0.0165
0.020887
945.83万
335.2万
7.
2021-08-10
0.025598
0.025778
0.018888
0.020356
598.7万
326.68万
8.
2021-08-09
0.023709
0.0258
0.017158
0.025598
971.25万
410.8万
9.
2021-08-08
0.016262
0.0348
0.016261
0.023705
4300.72万
380.42万
10.
2021-07-22
0.004756
0.004829
0.004589
0.004703
461.78万
75.47万
11.
2021-07-21
0.004592
0.004821
0.004379
0.004755
874.69万
76.31万
12.
2021-07-20
0.004874
0.004895
0.004438
0.004591
570.28万
73.68万
13.
2021-07-19
0.00497
0.005137
0.004726
0.004874
622.97万
78.22万
14.
2021-07-18
0.004948
0.005203
0.004808
0.004971
633.3万
79.78万
15.
2021-07-17
0.005084
0.005092
0.004615
0.004949
1028.24万
79.42万
16.
2021-07-16
0.005146
0.005192
0.004931
0.005092
946.15万
81.72万
17.
2021-07-15
0.005492
0.005533
0.004999
0.005191
720.71万
83.31万
18.
2021-07-14
0.005926
0.005928
0.005304
0.005531
1145.6万
88.76万
19.
2021-07-13
0.006174
0.006228
0.005817
0.005928
1152.49万
95.13万
20.
2021-07-12
0.006202
0.006262
0.005862
0.00622
821.09万
99.82万
21.
2021-07-11
0.006271
0.006272
0.005891
0.006201
1020.69万
99.51万
22.
2021-07-10
0.006095
0.006498
0.005918
0.006272
993.8万
100.65万
23.
2021-07-09
0.006087
0.00613
0.005588
0.006095
1184.78万
97.81万
24.
2021-07-08
0.006284
0.006284
0.005729
0.006091
1047.7万
97.75万
25.
2021-07-07
0.006105
0.006284
0.005763
0.006283
1333.26万
100.83万
26.
2021-07-06
0.005887
0.006197
0.005617
0.006105
1931.27万
97.97万
27.
2021-07-05
0.005588
0.006748
0.005397
0.00597
2043.96万
95.81万
28.
2021-07-04
0.005399
0.00615
0.005248
0.00615
1456.71万
98.7万
29.
2021-07-03
0.00531
0.005418
0.005101
0.005367
1248.88万
86.13万
30.
2021-07-02
0.005489
0.005538
0.005012
0.005309
1641.07万
85.2万
31.
2021-07-01
0.005357
0.006531
0.005093
0.00553
1879.41万
88.75万
32.
2021-06-30
0.005216
0.007409
0.005216
0.005366
2347.17万
86.11万
33.
2021-06-29
0.004992
0.005699
0.004796
0.005699
1531.52万
91.46万
34.
2021-06-28
0.004795
0.005066
0.004711
0.005
988.75万
80.24万
35.
2021-06-27
0.004709
0.004874
0.004504
0.004794
703.24万
76.94万
36.
2021-06-26
0.005106
0.005725
0.004495
0.004708
979.13万
75.55万
37.
2021-06-25
0.004813
0.005583
0.004616
0.005583
956.73万
89.6万
38.
2021-06-24
0.004704
0.004913
0.00433
0.004812
710.18万
77.22万
39.
2021-06-23
0.004623
0.005712
0.004164
0.004701
987.3万
75.44万
40.
2021-06-22
0.005897
0.006012
0.004126
0.004617
901.51万
74.09万
41.
2021-06-21
0.006703
0.007097
0.005506
0.005972
1009.74万
95.84万
42.
2021-06-20
0.007173
0.007198
0.006463
0.006707
944.98万
107.64万
43.
2021-06-19
0.007066
0.008217
0.006604
0.007198
1592.68万
115.51万
44.
2021-06-18
0.007085
0.008217
0.006597
0.007808
1055.28万
125.3万
45.
2021-06-17
0.00677
0.007148
0.006627
0.007086
851.81万
113.72万
46.
2021-06-16
0.006817
0.007538
0.006555
0.006811
965.91万
109.3万
47.
2021-06-15
0.006757
0.007098
0.006724
0.006864
949.37万
110.15万
48.
2021-06-14
0.006363
0.006836
0.006332
0.006758
868.06万
108.45万
49.
2021-06-13
0.006724
0.00771
0.006205
0.006361
1081.88万
102.08万
50.
2021-06-12
0.007013
0.007013
0.006647
0.006723
849.86万
107.89万
51.
2021-06-11
0.006787
0.007289
0.006623
0.007013
854.33万
112.55万
52.
2021-06-10
0.007012
0.007152
0.006669
0.006813
905.15万
109.34万
53.
2021-06-09
0.006712
0.007157
0.006509
0.007009
1302.35万
112.48万
54.
2021-06-08
0.008075
0.008116
0.006499
0.006713
941.58万
107.73万
55.
2021-06-07
0.007666
0.008309
0.007582
0.008116
1186.44万
130.25万
56.
2021-06-06
0.008008
0.008525
0.007503
0.007665
903.68万
123.01万
57.
2021-06-05
0.007987
0.008269
0.007796
0.008022
632.66万
128.74万
58.
2021-06-04
0.008384
0.008385
0.007607
0.007946
915.77万
127.52万
59.
2021-06-03
0.00869
0.008823
0.007815
0.008385
895.77万
134.56万
60.
2021-06-02
0.007585
0.008747
0.007427
0.008747
538.25万
140.37万
61.
2021-06-01
0.007891
0.008018
0.007473
0.007681
455.86万
123.27万
62.
2021-05-31
0.007912
0.008319
0.007496
0.007895
545.73万
126.7万
63.
2021-05-30
0.00789
0.00792
0.007189
0.007747
530.63万
124.33万
64.
2021-05-29
0.007487
0.008214
0.007001
0.007695
1037.37万
123.49万
65.
2021-05-28
0.008199
0.008466
0.00717
0.007483
899.84万
120.09万
66.
2021-05-27
0.007815
0.008295
0.007404
0.008192
665.06万
131.47万
67.
2021-05-26
0.007734
0.008028
0.007136
0.007783
891.89万
124.9万
68.
2021-05-25
0.007314
0.008124
0.006617
0.007708
1009.97万
123.7万
69.
2021-05-24
0.006651
0.007597
0.00588
0.007313
966.4万
117.36万
70.
2021-05-23
0.007062
0.010107
0.006338
0.006663
1481.78万
106.93万
71.
2021-05-22
0.006769
0.007295
0.005892
0.007211
759.08万
115.72万
72.
2021-05-21
0.008354
0.00847
0.006649
0.006721
600.13万
107.86万
73.
2021-05-20
0.008312
0.008759
0.006199
0.008346
727.68万
133.94万
74.
2021-05-19
0.012337
0.01314
0.00558
0.008259
1058.96万
132.54万
75.
2021-05-18
0.012692
0.013529
0.011369
0.012335
788.6万
197.95万
76.
2021-05-17
0.014468
0.014585
0.01176
0.012658
842.36万
203.14万
77.
2021-05-16
0.015234
0.015309
0.013418
0.014528
553.67万
233.15万
78.
2021-05-15
0.015478
0.015567
0.013834
0.015175
611.33万
243.53万
79.
2021-05-14
0.018673
0.018673
0.013066
0.015536
1169.64万
249.32万
80.
2021-05-13
0.016497
0.017597
0.013908
0.017597
1185万
282.4万
81.
2021-05-12
0.016052
0.016797
0.014908
0.016509
1343.71万
264.94万
82.
2021-05-11
0.018079
0.018519
0.014581
0.016052
1271.68万
257.61万
83.
2021-05-10
0.019088
0.022946
0.01744
0.018125
1544.9万
290.87万
84.
2021-05-09
0.020275
0.020396
0.018002
0.018971
1140.54万
304.45万
85.
2021-05-08
0.01864
0.021047
0.01814
0.020277
1552.42万
325.41万
86.
2021-05-07
0.01735
0.019516
0.01618
0.01837
1412.62万
294.81万
87.
2021-05-06
0.017211
0.017849
0.016299
0.01757
903.4万
281.97万
88.
2021-05-05
0.017054
0.017573
0.015793
0.017207
943.95万
276.14万
89.
2021-05-04
0.019065
0.019065
0.017029
0.017055
1116.18万
273.7万
90.
2021-05-03
0.01996
0.019964
0.018701
0.019065
970.75万
305.96万
91.
2021-05-02
0.0196
0.020497
0.018998
0.019964
810.48万
320.39万
92.
2021-05-01
0.019764
0.019806
0.019001
0.019596
785万
314.48万
93.
2021-04-30
0.019466
0.020476
0.018424
0.019772
1227.2万
317.3万
94.
2021-04-29
0.019504
0.01995
0.018795
0.019468
766.95万
312.43万
95.
2021-04-28
0.020836
0.021017
0.019208
0.01955
3610.72万
313.74万
96.
2021-04-27
0.02001
0.021501
0.019211
0.020833
2090.94万
334.33万
97.
2021-04-26
0.019253
0.020845
0.017102
0.020845
2392.86万
334.52万
98.
2021-04-25
0.018775
0.02078
0.017311
0.02078
1263.93万
333.48万
99.
2021-04-24
0.018538
0.019801
0.017015
0.018762
1841.87万
301.1万
100.
2021-04-23
0.023201
0.024798
0.017368
0.018533
2047.91万
297.42万
