Origin Dollar Governance Historical Data

OGV Page 4
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.00792
+7.05%
$ 5.09 million $ 633,490
Jul 5, 2024 $ 0.0074
-7.02%
$ 4.76 million $ 596,994
Jul 4, 2024 $ 0.00805
-9.11%
$ 5.18 million $ 685,880
Jul 3, 2024 $ 0.00882
-4.42%
$ 5.68 million $ 656,284
Jul 2, 2024 $ 0.00923
+0.85%
$ 5.94 million $ 652,261
Jul 1, 2024 $ 0.00915
-0.70%
$ 5.89 million $ 733,906
Jun 30, 2024 $ 0.00922
+2.78%
$ 5.93 million $ 534,225
Jun 29, 2024 $ 0.00897
-2.52%
$ 5.77 million $ 654,853
Jun 28, 2024 $ 0.0092
-3.23%
$ 5.92 million $ 728,750
Jun 27, 2024 $ 0.00951
+0.27%
$ 6.12 million $ 669,237
Jun 26, 2024 $ 0.00948
-0.74%
$ 6.1 million $ 662,281
Jun 25, 2024 $ 0.00955
+2.13%
$ 6.15 million $ 791,172
Jun 24, 2024 $ 0.00936
-5.62%
$ 6.02 million $ 720,351
Jun 23, 2024 $ 0.00991
-2.08%
$ 6.38 million $ 446,439
Jun 22, 2024 $ 0.0101
-3.40%
$ 6.51 million $ 605,618
Jun 21, 2024 $ 0.0105
-2.17%
$ 6.74 million $ 701,883
Jun 20, 2024 $ 0.0107
+1.49%
$ 6.89 million $ 684,955
Jun 19, 2024 $ 0.0105
-0.28%
$ 6.81 million $ 720,781
Jun 18, 2024 $ 0.0106
-1.08%
$ 6.81 million $ 837,689
Jun 17, 2024 $ 0.0107
-3.97%
$ 6.88 million $ 797,146
Jun 16, 2024 $ 0.0111
+1.81%
$ 7.16 million $ 591,432
Jun 15, 2024 $ 0.0109
-1.10%
$ 7.03 million $ 636,217
Jun 14, 2024 $ 0.0111
-2.13%
$ 7.11 million $ 796,532
Jun 13, 2024 $ 0.0113
-6.95%
$ 7.27 million $ 792,369
Jun 12, 2024 $ 0.0121
+1.45%
$ 7.81 million $ 819,482
Jun 11, 2024 $ 0.012
-6.34%
$ 7.7 million $ 861,101
Jun 10, 2024 $ 0.0128
-2.76%
$ 8.22 million $ 772,348
Jun 9, 2024 $ 0.0131
-1.09%
$ 8.45 million $ 488,479
Jun 8, 2024 $ 0.0133
-0.99%
$ 8.54 million $ 520,376
Jun 7, 2024 $ 0.0134
-6.88%
$ 8.63 million $ 723,273
Jun 6, 2024 $ 0.0144
-2.06%
$ 9.26 million $ 638,100
Jun 5, 2024 $ 0.0147
+0.77%
$ 9.46 million $ 729,351
Jun 4, 2024 $ 0.0146
+0.50%
$ 9.39 million $ 862,788
Jun 3, 2024 $ 0.0145
+2.10%
$ 9.34 million $ 718,467
Jun 2, 2024 $ 0.0142
+0.66%
$ 9.15 million $ 502,892
Jun 1, 2024 $ 0.0141
+0.51%
$ 9.09 million $ 545,683
May 31, 2024 $ 0.0141
+2.36%
$ 9.04 million $ 653,604
May 30, 2024 $ 0.0137
-2.59%
$ 8.83 million $ 647,854
May 29, 2024 $ 0.0141
-1.93%
$ 9.05 million $ 882,815
May 28, 2024 $ 0.0144
+12.05%
$ 9.25 million $ 1.26 million
May 27, 2024 $ 0.0128
-3.38%
$ 8.25 million $ 796,245
May 26, 2024 $ 0.0133
-6.16%
$ 8.54 million $ 638,864
May 25, 2024 $ 0.0142
+6.30%
$ 9.13 million $ 879,392
May 24, 2024 $ 0.0133
+21.14%
$ 8.59 million $ 1.11 million
May 23, 2024 $ 0.011
-2.64%
$ 7.08 million $ 711,747
May 22, 2024 $ 0.0113
-3.18%
$ 7.27 million $ 878,021
May 21, 2024 $ 0.0116
-7.74%
$ 7.51 million $ 922,468
May 20, 2024 $ 0.0126
+20.65%
$ 8.13 million $ 814,815
May 19, 2024 $ 0.0105
-4.70%
$ 6.74 million $ 609,878
May 18, 2024 $ 0.011
-3.95%
$ 6.94 million $ 648,251