Origin Dollar Governance Historical Data

OGV Page 16
Download
Date Close Price change Market cap Trading volume
Nov 13, 2022 $ 0.00452
-7.28%
$ 1.92 million $ 268,763
Nov 12, 2022 $ 0.00487
+3.57%
$ 2.07 million $ 363,433
Nov 11, 2022 $ 0.0047
-9.69%
$ 1.99 million $ 257,172
Nov 10, 2022 $ 0.00521
+23.82%
$ 2.22 million $ 337,768
Nov 9, 2022 $ 0.0042
-7.89%
$ 1.79 million $ 323,900
Nov 8, 2022 $ 0.00456
-25.61%
$ 1.94 million $ 345,010
Nov 7, 2022 $ 0.00613
-2.28%
$ 2.61 million $ 305,853
Nov 6, 2022 $ 0.00628
-8.47%
$ 2.67 million $ 303,705
Nov 5, 2022 $ 0.00686
-0.87%
$ 2.92 million $ 364,252
Nov 4, 2022 $ 0.00691
+6.06%
$ 2.94 million $ 322,590
Nov 3, 2022 $ 0.00652
-0.35%
$ 2.78 million $ 337,146
Nov 2, 2022 $ 0.00654
-4.12%
$ 2.79 million $ 387,137
Nov 1, 2022 $ 0.00682
+7.75%
$ 2.91 million $ 496,116
Oct 31, 2022 $ 0.00633
-0.18%
$ 24.88 million $ 268,777
Oct 30, 2022 $ 0.00634
-5.89%
$ 24.9 million $ 351,855
Oct 29, 2022 $ 0.00675
+10.86%
$ 26.48 million $ 379,508
Oct 28, 2022 $ 0.00609
+1.66%
$ 23.88 million $ 259,914
Oct 27, 2022 $ 0.00599
-10.18%
$ 23.48 million $ 336,238
Oct 26, 2022 $ 0.00667
+13.26%
$ 26.13 million $ 292,480
Oct 25, 2022 $ 0.00589
-5.49%
$ 23.07 million $ 340,517
Oct 24, 2022 $ 0.00623
-7.85%
$ 24.41 million $ 428,486
Oct 23, 2022 $ 0.00675
+15.98%
$ 26.43 million $ 2.21 million
Oct 22, 2022 $ 0.00582
+11.61%
$ 22.77 million $ 472,484
Oct 21, 2022 $ 0.00522
+18.86%
$ 20.4 million $ 641,299
Oct 20, 2022 $ 0.00439
+2.93%
$ 17.16 million $ 280,029
Oct 19, 2022 $ 0.00427
+0.60%
$ 16.66 million $ 296,058
Oct 18, 2022 $ 0.00425
-1.27%
$ 16.58 million $ 243,078
Oct 17, 2022 $ 0.0043
-0.28%
$ 16.78 million $ 278,705
Oct 16, 2022 $ 0.00431
+4.13%
$ 16.81 million $ 260,204
Oct 15, 2022 $ 0.00414
-1.14%
$ 16.14 million $ 246,256
Oct 14, 2022 $ 0.00419
-2.57%
$ 16.32 million $ 309,924
Oct 13, 2022 $ 0.0043
-4.54%
$ 16.73 million $ 275,046
Oct 12, 2022 $ 0.0045
-3.11%
$ 17.53 million $ 284,542
Oct 11, 2022 $ 0.00465
-8.57%
$ 19.81 million $ 379,949
Oct 10, 2022 $ 0.00508
-4.67%
$ 21.64 million $ 1.39 million
Oct 9, 2022 $ 0.00533
+13.56%
$ 22.69 million $ 1.3 million
Oct 8, 2022 $ 0.0047
-0.39%
$ 19.98 million $ 388,612
Oct 7, 2022 $ 0.00472
-1.51%
$ 20.05 million $ 478,645
Oct 6, 2022 $ 0.00479
-3.64%
$ 20.33 million $ 531,415
Oct 5, 2022 $ 0.00496
+9.20%
$ 21.06 million $ 631,932
Oct 4, 2022 $ 0.00455
-0.05%
$ 19.31 million $ 453,819
Oct 3, 2022 $ 0.00455
+4.49%
$ 19.32 million $ 343,704
Oct 2, 2022 $ 0.00437
-5.09%
$ 18.51 million $ 427,625
Oct 1, 2022 $ 0.00461
+7.43%
$ 19.51 million $ 438,862
Sep 30, 2022 $ 0.00428
+2.32%
$ 18.13 million $ 455,197
Sep 29, 2022 $ 0.00418
-2.11%
$ 17.7 million $ 349,541
Sep 28, 2022 $ 0.00427
-2.51%
$ 18.07 million $ 422,867
Sep 27, 2022 $ 0.00438
-0.10%
$ 18.51 million $ 441,783
Sep 26, 2022 $ 0.00438
-3.18%
$ 18.51 million $ 457,935
Sep 25, 2022 $ 0.00453
+7.52%
$ 19.11 million $ 410,214