Origin Dollar Governance Historical Data

OGV Page 5
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.0114
+4.87%
$ 7.22 million $ 778,845
May 16, 2024 $ 0.0109
-0.42%
$ 6.88 million $ 860,512
May 15, 2024 $ 0.0109
+5.39%
$ 6.91 million $ 844,939
May 14, 2024 $ 0.0104
-10.23%
$ 6.55 million $ 946,114
May 13, 2024 $ 0.0115
-1.65%
$ 7.3 million $ 745,777
May 12, 2024 $ 0.0117
+1.66%
$ 7.42 million $ 673,411
May 11, 2024 $ 0.0115
+2.00%
$ 7.35 million $ 728,070
May 10, 2024 $ 0.0113
-2.49%
$ 7.21 million $ 952,463
May 9, 2024 $ 0.0116
-0.51%
$ 7.39 million $ 824,252
May 8, 2024 $ 0.0117
+2.82%
$ 7.43 million $ 742,058
May 7, 2024 $ 0.0113
-4.13%
$ 7.22 million $ 755,323
May 6, 2024 $ 0.0118
-2.66%
$ 7.53 million $ 707,745
May 5, 2024 $ 0.0122
+18.38%
$ 7.74 million $ 801,254
May 4, 2024 $ 0.0103
-1.04%
$ 6.4 million $ 701,789
May 3, 2024 $ 0.0104
+1.27%
$ 6.46 million $ 811,549
May 2, 2024 $ 0.0102
+5.52%
$ 6.38 million $ 862,123
May 1, 2024 $ 0.0097
-6.66%
$ 6.05 million $ 859,774
Apr 30, 2024 $ 0.0104
-8.58%
$ 6.48 million $ 821,904
Apr 29, 2024 $ 0.0114
-2.25%
$ 7.08 million $ 842,373
Apr 28, 2024 $ 0.0116
+0.50%
$ 7.25 million $ 752,027
Apr 27, 2024 $ 0.0116
+1.61%
$ 7.27 million $ 828,028
Apr 26, 2024 $ 0.0114
-3.29%
$ 7.16 million $ 832,709
Apr 25, 2024 $ 0.0118
-1.85%
$ 7.4 million $ 836,146
Apr 24, 2024 $ 0.012
-0.51%
$ 7.54 million $ 734,434
Apr 23, 2024 $ 0.0121
-2.53%
$ 7.58 million $ 813,623
Apr 22, 2024 $ 0.0124
+1.25%
$ 7.77 million $ 736,762
Apr 21, 2024 $ 0.0122
-3.59%
$ 7.68 million $ 620,263
Apr 20, 2024 $ 0.0127
+0.90%
$ 7.98 million $ 602,184
Apr 19, 2024 $ 0.0126
-3.68%
$ 7.91 million $ 736,466
Apr 18, 2024 $ 0.013
+7.33%
$ 8.21 million $ 794,892
Apr 17, 2024 $ 0.0122
+8.65%
$ 7.65 million $ 954,676
Apr 16, 2024 $ 0.0112
-6.02%
$ 7.04 million $ 869,078
Apr 15, 2024 $ 0.0119
+1.10%
$ 7.49 million $ 914,542
Apr 14, 2024 $ 0.0118
-2.94%
$ 7.41 million $ 839,293
Apr 13, 2024 $ 0.0121
-10.66%
$ 7.72 million $ 891,906
Apr 12, 2024 $ 0.0136
-15.03%
$ 8.64 million $ 928,979
Apr 11, 2024 $ 0.016
+1.42%
$ 10.17 million $ 1.03 million
Apr 10, 2024 $ 0.0158
+20.01%
$ 10.02 million $ 1.25 million
Apr 9, 2024 $ 0.0131
-6.59%
$ 8.35 million $ 769,298
Apr 8, 2024 $ 0.0141
+2.91%
$ 8.95 million $ 801,293
Apr 7, 2024 $ 0.0137
+1.73%
$ 8.69 million $ 726,727
Apr 6, 2024 $ 0.0134
-3.92%
$ 8.61 million $ 1.04 million
Apr 5, 2024 $ 0.014
-9.91%
$ 8.96 million $ 969,776
Apr 4, 2024 $ 0.0155
+3.30%
$ 9.94 million $ 952,206
Apr 3, 2024 $ 0.015
-10.83%
$ 9.62 million $ 1.39 million
Apr 2, 2024 $ 0.0169
-6.37%
$ 10.79 million $ 987,799
Apr 1, 2024 $ 0.018
-9.37%
$ 11.53 million $ 1.04 million
Mar 31, 2024 $ 0.0199
-1.09%
$ 12.72 million $ 925,024
Mar 30, 2024 $ 0.0201
+17.80%
$ 12.82 million $ 1.96 million
Mar 29, 2024 $ 0.017
+28.29%
$ 10.89 million $ 2.14 million