Origin Dollar Governance Historical Data

OGV
Download
Date Close Price change Market cap Trading volume
Mar 22, 2026 $ 0.0125
+0.00%
$ 8.01 million $ 13
Mar 14, 2026 $ 0.00274
-0.73%
$ -- $ 3
Mar 4, 2026 $ 0.0173
+0.00%
$ -- $ 0
Mar 3, 2026 $ 0.0173
+0.00%
$ 11.1 million $ 0
Oct 24, 2025 $ 0.00153
+1.33%
$ 982,738 $ 37
Oct 23, 2025 $ 0.00151
-1.07%
$ 969,124 $ 41
Oct 16, 2025 $ 0.00446
+0.00%
$ -- $ 24
Oct 15, 2025 $ 0.00446
-2.39%
$ 2.87 million $ 24
Sep 23, 2025 $ 0.00537
-1.08%
$ 3.47 million $ 13
Sep 22, 2025 $ 0.00542
+0.15%
$ 3.5 million $ 27
Sep 15, 2025 $ 0.00581
-0.04%
$ -- $ 56
Aug 26, 2025 $ 0.0063
+1.25%
$ -- $ 9
Aug 25, 2025 $ 0.00625
-5.33%
$ 4 million $ 9
Aug 24, 2025 $ 0.00616
-0.68%
$ -- $ 286
Aug 23, 2025 $ 0.00618
+1.00%
$ 3.99 million $ 287
Aug 21, 2025 $ 0.00784
-0.59%
$ -- $ 11
Aug 20, 2025 $ 0.00792
+20.69%
$ 5.08 million $ 119
Aug 17, 2025 $ 0.00678
+2.65%
$ -- $ 9
Aug 16, 2025 $ 0.0066
+0.36%
$ 4.24 million $ 8
Aug 12, 2025 $ 0.00578
+1.79%
$ -- $ 43
Aug 11, 2025 $ 0.00567
+0.04%
$ 3.65 million $ 510
Aug 10, 2025 $ 0.00566
+4.87%
$ 3.64 million $ 50
Aug 9, 2025 $ 0.0054
-1.78%
$ 3.47 million $ 6
Aug 8, 2025 $ 0.0055
+0.55%
$ 3.54 million $ 4,813
Mar 28, 2025 $ 0.00635
+0.00%
$ -- $ 88
Mar 19, 2025 $ 0.00657
+0.00%
$ -- $ 42
Nov 7, 2024 $ 0.00947
+4.00%
$ -- $ 967
Nov 6, 2024 $ 0.0091
+8.69%
$ 5.86 million $ 1,486
Nov 5, 2024 $ 0.00837
-1.39%
$ 5.39 million $ 357
Nov 4, 2024 $ 0.00829
+1.19%
$ -- $ 1,685
Nov 3, 2024 $ 0.00831
-13.28%
$ 5.35 million $ 1,688
Nov 2, 2024 $ 0.0102
+11.18%
$ 6.59 million $ 2,219
Nov 1, 2024 $ 0.00922
+24.52%
$ 5.93 million $ 2,983
Oct 31, 2024 $ 0.0074
-26.65%
$ 4.76 million $ 162,743
Oct 30, 2024 $ 0.0101
-8.96%
$ 6.49 million $ 189,126
Oct 29, 2024 $ 0.0111
+8.62%
$ 7.13 million $ 221,452
Oct 28, 2024 $ 0.0102
+4.56%
$ 6.57 million $ 215,449
Oct 27, 2024 $ 0.00976
+0.38%
$ 6.28 million $ 203,918
Oct 26, 2024 $ 0.00972
+1.19%
$ 6.26 million $ 269,370
Oct 25, 2024 $ 0.00962
-0.82%
$ 6.19 million $ 230,256
Oct 24, 2024 $ 0.0097
+18.16%
$ 6.24 million $ 386,712
Oct 23, 2024 $ 0.00822
+6.72%
$ 5.29 million $ 305,313
Oct 22, 2024 $ 0.00771
+5.73%
$ 4.96 million $ 235,766
Oct 21, 2024 $ 0.0073
+1.21%
$ 4.69 million $ 353,006
Oct 20, 2024 $ 0.00722
-4.67%
$ 4.64 million $ 199,861
Oct 19, 2024 $ 0.00757
-0.90%
$ 4.87 million $ 195,337
Oct 18, 2024 $ 0.00764
-4.23%
$ 4.91 million $ 222,155
Oct 17, 2024 $ 0.00798
+1.45%
$ 5.13 million $ 233,468
Oct 16, 2024 $ 0.00786
-2.31%
$ 5.06 million $ 256,780
Oct 15, 2024 $ 0.00805
+5.12%
$ 5.18 million $ 277,906
Download