Origin Dollar Governance Historical Data

OGV Page 3
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.0083
+2.20%
$ 5.34 million $ 371,163
Aug 24, 2024 $ 0.00812
-1.23%
$ 5.22 million $ 271,359
Aug 23, 2024 $ 0.00822
+8.95%
$ 5.29 million $ 246,639
Aug 22, 2024 $ 0.00754
+0.08%
$ 4.85 million $ 244,571
Aug 21, 2024 $ 0.00754
+2.58%
$ 4.85 million $ 230,691
Aug 20, 2024 $ 0.00735
+1.45%
$ 4.73 million $ 237,129
Aug 19, 2024 $ 0.00724
-4.72%
$ 4.66 million $ 249,998
Aug 18, 2024 $ 0.00759
+5.35%
$ 4.88 million $ 233,929
Aug 17, 2024 $ 0.0072
-2.19%
$ 4.64 million $ 245,151
Aug 16, 2024 $ 0.00737
+1.19%
$ 4.74 million $ 295,011
Aug 15, 2024 $ 0.00728
-1.44%
$ 4.68 million $ 311,548
Aug 14, 2024 $ 0.00739
-0.39%
$ 4.76 million $ 293,858
Aug 13, 2024 $ 0.00742
-6.94%
$ 4.78 million $ 314,899
Aug 12, 2024 $ 0.00798
+15.52%
$ 5.13 million $ 311,415
Aug 11, 2024 $ 0.0069
-2.07%
$ 4.44 million $ 268,365
Aug 10, 2024 $ 0.00704
+0.68%
$ 4.53 million $ 276,680
Aug 9, 2024 $ 0.00699
-0.78%
$ 4.5 million $ 321,684
Aug 8, 2024 $ 0.00705
+12.57%
$ 4.53 million $ 290,969
Aug 7, 2024 $ 0.00626
-3.50%
$ 4.03 million $ 303,036
Aug 6, 2024 $ 0.00649
+2.00%
$ 4.17 million $ 416,393
Aug 5, 2024 $ 0.00636
-8.55%
$ 4.09 million $ 324,271
Aug 4, 2024 $ 0.00695
-10.22%
$ 4.47 million $ 302,183
Aug 3, 2024 $ 0.00775
-6.84%
$ 4.99 million $ 332,365
Aug 2, 2024 $ 0.00832
-8.53%
$ 5.35 million $ 327,632
Aug 1, 2024 $ 0.0091
-3.65%
$ 5.85 million $ 36,009
Jul 31, 2024 $ 0.00944
+0.12%
$ 6.08 million $ 290,876
Jul 30, 2024 $ 0.00943
-5.48%
$ 6.07 million $ 321,185
Jul 29, 2024 $ 0.00997
+7.32%
$ 6.42 million $ 53,633
Jul 28, 2024 $ 0.00929
-1.61%
$ 5.98 million $ 80,336
Jul 27, 2024 $ 0.00943
-8.61%
$ 6.07 million $ 105,210
Jul 26, 2024 $ 0.0103
+26.08%
$ 6.64 million $ 99,271
Jul 25, 2024 $ 0.00818
-3.81%
$ 5.26 million $ 364,866
Jul 24, 2024 $ 0.00851
-5.55%
$ 5.47 million $ 351,849
Jul 23, 2024 $ 0.00901
-0.33%
$ 5.79 million $ 451,692
Jul 22, 2024 $ 0.00904
-5.58%
$ 5.81 million $ 464,948
Jul 21, 2024 $ 0.00957
-0.37%
$ 6.16 million $ 432,121
Jul 20, 2024 $ 0.00961
+1.75%
$ 6.18 million $ 460,498
Jul 19, 2024 $ 0.00944
-0.22%
$ 6.07 million $ 470,402
Jul 18, 2024 $ 0.00946
+2.66%
$ 6.09 million $ 467,606
Jul 17, 2024 $ 0.00924
+4.11%
$ 5.95 million $ 595,428
Jul 16, 2024 $ 0.00888
-1.98%
$ 5.71 million $ 668,025
Jul 15, 2024 $ 0.00906
+6.72%
$ 5.83 million $ 744,507
Jul 14, 2024 $ 0.00849
+2.54%
$ 5.46 million $ 503,723
Jul 13, 2024 $ 0.00828
+3.96%
$ 5.33 million $ 522,486
Jul 12, 2024 $ 0.00796
+0.61%
$ 5.12 million $ 732,945
Jul 11, 2024 $ 0.00791
-1.62%
$ 5.09 million $ 741,537
Jul 10, 2024 $ 0.00804
+1.56%
$ 5.18 million $ 716,038
Jul 9, 2024 $ 0.00792
-0.01%
$ 5.1 million $ 625,609
Jul 8, 2024 $ 0.00792
+2.98%
$ 5.1 million $ 705,233
Jul 7, 2024 $ 0.00769
-2.87%
$ 4.95 million $ 501,526