Origin Dollar Governance Historical Data

OGV Page 10
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $ 0.00508
+2.58%
$ 3.42 million $ 224,818
Sep 9, 2023 $ 0.00495
-0.32%
$ 3.34 million $ 251,403
Sep 8, 2023 $ 0.00497
-9.74%
$ 3.35 million $ 251,813
Sep 7, 2023 $ 0.0055
-6.93%
$ 3.7 million $ 221,791
Sep 6, 2023 $ 0.00591
+0.80%
$ 3.98 million $ 266,128
Sep 5, 2023 $ 0.00586
-7.75%
$ 3.95 million $ 266,665
Sep 4, 2023 $ 0.00636
-0.14%
$ 4.17 million $ 229,184
Sep 3, 2023 $ 0.00637
-0.33%
$ 4.16 million $ 306,673
Sep 2, 2023 $ 0.00639
+0.17%
$ 4.17 million $ 318,885
Sep 1, 2023 $ 0.00638
-1.33%
$ 4.16 million $ 321,715
Aug 31, 2023 $ 0.00646
-3.98%
$ 4.22 million $ 296,971
Aug 30, 2023 $ 0.00673
-0.23%
$ 4.37 million $ 351,316
Aug 29, 2023 $ 0.00675
+3.32%
$ 4.38 million $ 199,790
Aug 28, 2023 $ 0.00653
-0.49%
$ 4.24 million $ 212,069
Aug 27, 2023 $ 0.00656
+0.10%
$ 4.26 million $ 279,781
Aug 26, 2023 $ 0.00656
+0.18%
$ 4.26 million $ 325,650
Aug 25, 2023 $ 0.00654
-0.69%
$ 4.25 million $ 322,032
Aug 24, 2023 $ 0.00659
-0.71%
$ 4.28 million $ 394,553
Aug 23, 2023 $ 0.00664
+2.45%
$ 4.31 million $ 383,151
Aug 22, 2023 $ 0.00648
-5.09%
$ 4.2 million $ 389,455
Aug 21, 2023 $ 0.00683
-1.10%
$ 4.43 million $ 402,395
Aug 20, 2023 $ 0.0069
+1.27%
$ 4.48 million $ 407,494
Aug 19, 2023 $ 0.00681
+0.88%
$ 4.42 million $ 402,371
Aug 18, 2023 $ 0.00675
-1.68%
$ 4.38 million $ 411,817
Aug 17, 2023 $ 0.00687
-9.03%
$ 4.45 million $ 368,406
Aug 16, 2023 $ 0.00755
-0.31%
$ 4.88 million $ 613,000
Aug 15, 2023 $ 0.00758
-1.22%
$ 4.9 million $ 722,892
Aug 14, 2023 $ 0.00767
+1.36%
$ 4.96 million $ 507,220
Aug 13, 2023 $ 0.00757
-1.62%
$ 4.9 million $ 679,301
Aug 12, 2023 $ 0.00769
+1.61%
$ 4.98 million $ 496,334
Aug 11, 2023 $ 0.00757
+0.76%
$ 4.9 million $ 632,801
Aug 9, 2023 $ 0.00759
-0.55%
$ 4.96 million $ 885,598
Aug 8, 2023 $ 0.00763
+0.25%
$ 5.09 million $ 751,550
Aug 7, 2023 $ 0.00761
+1.33%
$ 5.08 million $ 544,889
Aug 6, 2023 $ 0.00754
-2.36%
$ 5.03 million $ 439,233
Aug 5, 2023 $ 0.00772
-0.71%
$ 5.13 million $ 724,081
Aug 4, 2023 $ 0.00777
-1.04%
$ 5.17 million $ 653,939
Aug 3, 2023 $ 0.00786
-0.41%
$ 5.22 million $ 779,386
Aug 2, 2023 $ 0.00789
-1.19%
$ 5.24 million $ 640,646
Aug 1, 2023 $ 0.00798
-4.54%
$ 5.3 million $ 696,662
Jul 31, 2023 $ 0.00836
-1.73%
$ 5.56 million $ 709,828
Jul 30, 2023 $ 0.00851
-1.75%
$ 5.65 million $ 716,563
Jul 29, 2023 $ 0.00866
+0.23%
$ 5.75 million $ 783,216
Jul 28, 2023 $ 0.00864
+1.11%
$ 5.73 million $ 793,635
Jul 27, 2023 $ 0.00855
-0.60%
$ 5.67 million $ 823,514
Jul 26, 2023 $ 0.0086
-0.35%
$ 5.69 million $ 826,751
Jul 25, 2023 $ 0.00863
-4.52%
$ 5.28 million $ 833,442
Jul 24, 2023 $ 0.00906
+2.89%
$ 5.54 million $ 160,855
Jul 23, 2023 $ 0.0088
+2.42%
$ 5.45 million $ 840,984
Jul 22, 2023 $ 0.0086
-0.49%
$ 5.32 million $ 704,759