Origin Dollar Governance Historical Data

OGV Page 17
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.00421
-1.52%
$ 17.77 million $ 514,639
Sep 23, 2022 $ 0.00429
-1.82%
$ 18.08 million $ 508,091
Sep 22, 2022 $ 0.00437
+3.60%
$ 18.41 million $ 530,542
Sep 21, 2022 $ 0.00422
-4.93%
$ -- $ 578,616
Sep 20, 2022 $ 0.00444
-2.10%
$ 18.66 million $ 362,108
Sep 19, 2022 $ 0.00453
-5.64%
$ 19.03 million $ 428,726
Sep 18, 2022 $ 0.0048
-3.83%
$ 20.17 million $ 512,830
Sep 17, 2022 $ 0.005
-1.64%
$ 20.97 million $ 517,157
Sep 16, 2022 $ 0.00509
+2.46%
$ 21.33 million $ 388,667
Sep 15, 2022 $ 0.00497
-4.58%
$ 20.81 million $ 410,919
Sep 14, 2022 $ 0.0052
+3.18%
$ 21.79 million $ 280,079
Sep 13, 2022 $ 0.00504
-4.98%
$ 21.1 million $ 1.17 million
Sep 12, 2022 $ 0.0053
+15.48%
$ 22.18 million $ 591,319
Sep 11, 2022 $ 0.00458
-0.39%
$ 19.14 million $ 360,438
Sep 10, 2022 $ 0.0046
+1.43%
$ 19.21 million $ 328,790
Sep 9, 2022 $ 0.00453
-2.01%
$ 18.91 million $ 471,981
Sep 8, 2022 $ 0.00462
+4.79%
$ 19.27 million $ 454,934
Sep 7, 2022 $ 0.00441
+4.45%
$ 18.37 million $ 452,284
Sep 6, 2022 $ 0.00422
-1.27%
$ 17.59 million $ 465,001
Sep 5, 2022 $ 0.00428
+4.30%
$ 17.81 million $ 687,026
Sep 4, 2022 $ 0.00409
-3.49%
$ 17.01 million $ 413,051
Sep 3, 2022 $ 0.00424
-1.60%
$ 17.61 million $ 336,504
Sep 2, 2022 $ 0.0043
-5.51%
$ 17.88 million $ 453,596
Sep 1, 2022 $ 0.00455
-2.21%
$ 18.91 million $ 455,411
Aug 31, 2022 $ 0.00466
+5.54%
$ 19.32 million $ 417,058
Aug 30, 2022 $ 0.00442
-3.19%
$ 18.33 million $ 442,492
Aug 29, 2022 $ 0.00456
+0.27%
$ 18.92 million $ 369,106
Aug 28, 2022 $ 0.00455
+3.93%
$ 18.86 million $ 569,817
Aug 27, 2022 $ 0.00438
-5.65%
$ 18.14 million $ 380,715
Aug 26, 2022 $ 0.00463
-9.07%
$ 19.18 million $ 461,745
Aug 25, 2022 $ 0.0051
-2.82%
$ 21.07 million $ 488,174
Aug 24, 2022 $ 0.00524
-1.24%
$ 21.67 million $ 551,262
Aug 23, 2022 $ 0.00531
-0.47%
$ 21.94 million $ 497,701
Aug 22, 2022 $ 0.00535
-8.14%
$ 22.09 million $ 451,460
Aug 21, 2022 $ 0.00583
+1.62%
$ 24.05 million $ 614,371
Aug 20, 2022 $ 0.00573
-2.87%
$ 23.63 million $ 509,375
Aug 19, 2022 $ 0.0059
-7.87%
$ 24.29 million $ 783,761
Aug 18, 2022 $ 0.00641
+3.17%
$ 26.38 million $ 602,574
Aug 17, 2022 $ 0.00622
-7.16%
$ 25.58 million $ 663,209
Aug 16, 2022 $ 0.0067
+6.76%
$ 27.51 million $ 1.06 million
Aug 15, 2022 $ 0.00626
-5.15%
$ 25.69 million $ 553,639
Aug 14, 2022 $ 0.00659
-1.64%
$ 27.06 million $ 569,407
Aug 13, 2022 $ 0.0067
-1.78%
$ 27.47 million $ 503,373
Aug 12, 2022 $ 0.00681
+0.33%
$ 27.9 million $ 821,147
Aug 11, 2022 $ 0.00679
-2.80%
$ 27.82 million $ 907,666
Aug 10, 2022 $ 0.00698
-2.98%
$ 28.59 million $ 1.14 million
Aug 9, 2022 $ 0.0072
+15.56%
$ 29.46 million $ 1.32 million
Aug 8, 2022 $ 0.00623
-5.94%
$ 25.47 million $ 671,475
Aug 7, 2022 $ 0.00662
-1.44%
$ 27.02 million $ 396,198
Aug 6, 2022 $ 0.00672
-2.28%
$ 27.42 million $ 629,223