Origin Dollar Governance Historical Data

OGV Page 2
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.00765
+0.43%
$ 4.92 million $ 193,494
Oct 13, 2024 $ 0.00762
-4.01%
$ 4.9 million $ 144,623
Oct 12, 2024 $ 0.00794
+9.59%
$ 5.11 million $ 161,186
Oct 11, 2024 $ 0.00725
-1.01%
$ 4.66 million $ 158,338
Oct 10, 2024 $ 0.00732
-2.30%
$ 4.71 million $ 164,290
Oct 9, 2024 $ 0.00749
-5.32%
$ 4.82 million $ 177,291
Oct 8, 2024 $ 0.00791
-0.01%
$ 5.09 million $ 188,982
Oct 7, 2024 $ 0.00791
+2.01%
$ 5.09 million $ 193,741
Oct 6, 2024 $ 0.00776
+3.38%
$ 4.99 million $ 118,782
Oct 5, 2024 $ 0.0075
+0.77%
$ 4.83 million $ 141,299
Oct 4, 2024 $ 0.00744
+2.18%
$ 4.79 million $ 212,391
Oct 3, 2024 $ 0.00729
-4.12%
$ 4.69 million $ 208,050
Oct 2, 2024 $ 0.00762
-3.39%
$ 4.9 million $ 230,520
Oct 1, 2024 $ 0.0079
-7.75%
$ 5.08 million $ 236,947
Sep 30, 2024 $ 0.00856
-1.69%
$ 5.51 million $ 200,552
Sep 29, 2024 $ 0.00871
-0.23%
$ 5.6 million $ 153,763
Sep 28, 2024 $ 0.00873
-0.63%
$ 5.62 million $ 173,076
Sep 27, 2024 $ 0.00877
+0.76%
$ 5.64 million $ 224,787
Sep 26, 2024 $ 0.00871
+3.62%
$ 5.6 million $ 221,999
Sep 25, 2024 $ 0.0084
-3.20%
$ 5.4 million $ 215,321
Sep 24, 2024 $ 0.00867
+0.65%
$ 5.58 million $ 186,448
Sep 23, 2024 $ 0.00866
-2.63%
$ 5.57 million $ 211,920
Sep 22, 2024 $ 0.00894
-1.73%
$ 5.75 million $ 147,958
Sep 21, 2024 $ 0.00905
+1.85%
$ 5.83 million $ 158,321
Sep 20, 2024 $ 0.00889
+3.02%
$ 5.72 million $ 212,229
Sep 19, 2024 $ 0.00864
+4.81%
$ 5.56 million $ 238,096
Sep 18, 2024 $ 0.00824
-1.91%
$ 5.3 million $ 191,321
Sep 17, 2024 $ 0.0084
+1.67%
$ 5.41 million $ 185,811
Sep 16, 2024 $ 0.00824
-3.15%
$ 5.3 million $ 195,089
Sep 15, 2024 $ 0.00849
-1.99%
$ 5.46 million $ 151,013
Sep 14, 2024 $ 0.00865
+6.23%
$ 5.56 million $ 194,768
Sep 13, 2024 $ 0.00814
+5.16%
$ 5.24 million $ 208,585
Sep 12, 2024 $ 0.00775
+6.20%
$ 4.98 million $ 227,708
Sep 11, 2024 $ 0.00729
-8.43%
$ 4.69 million $ 253,084
Sep 10, 2024 $ 0.00796
+6.92%
$ 5.12 million $ 236,241
Sep 9, 2024 $ 0.00744
+4.33%
$ 4.79 million $ 216,776
Sep 8, 2024 $ 0.00711
+1.62%
$ 4.57 million $ 165,000
Sep 7, 2024 $ 0.00699
-0.69%
$ 4.5 million $ 250,707
Sep 6, 2024 $ 0.00704
-8.48%
$ 4.53 million $ 246,735
Sep 5, 2024 $ 0.00769
-2.45%
$ 4.95 million $ 253,887
Sep 4, 2024 $ 0.00788
+0.52%
$ 5.07 million $ 270,956
Sep 3, 2024 $ 0.00785
-4.11%
$ 5.05 million $ 211,824
Sep 2, 2024 $ 0.00819
+4.18%
$ 5.27 million $ 233,108
Sep 1, 2024 $ 0.00786
-5.30%
$ 5.06 million $ 199,878
Aug 31, 2024 $ 0.0083
-0.66%
$ 5.34 million $ 195,487
Aug 30, 2024 $ 0.00836
-0.42%
$ 5.38 million $ 253,100
Aug 29, 2024 $ 0.00839
-0.60%
$ 5.4 million $ 246,954
Aug 28, 2024 $ 0.00844
+5.79%
$ 5.43 million $ 305,067
Aug 27, 2024 $ 0.00798
-0.88%
$ 5.12 million $ 249,457
Aug 26, 2024 $ 0.00805
-2.97%
$ 5.18 million $ 265,571