Origin Dollar Governance Historical Data

OGV Page 6
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.0132
+5.09%
$ 8.4 million $ 996,659
Mar 27, 2024 $ 0.0125
+2.74%
$ 8 million $ 994,367
Mar 26, 2024 $ 0.0122
+5.18%
$ 7.79 million $ 2.69 million
Mar 25, 2024 $ 0.0116
+54.77%
$ 7.4 million $ 2.79 million
Mar 24, 2024 $ 0.00749
-5.16%
$ 4.78 million $ 763,906
Mar 23, 2024 $ 0.00789
+4.69%
$ 5.03 million $ 788,723
Mar 22, 2024 $ 0.00754
+6.23%
$ 4.8 million $ 1.21 million
Mar 21, 2024 $ 0.0071
+17.76%
$ 4.52 million $ 1.26 million
Mar 20, 2024 $ 0.00603
+8.60%
$ 3.84 million $ 1.06 million
Mar 19, 2024 $ 0.00555
-9.59%
$ 3.54 million $ 1.08 million
Mar 18, 2024 $ 0.00614
-2.04%
$ 3.91 million $ 1.1 million
Mar 17, 2024 $ 0.00626
-1.35%
$ 3.99 million $ 1.09 million
Mar 16, 2024 $ 0.00636
-4.12%
$ 4.05 million $ 1.12 million
Mar 15, 2024 $ 0.00663
-5.74%
$ 4.22 million $ 1.23 million
Mar 14, 2024 $ 0.00703
-2.71%
$ 4.48 million $ 1.11 million
Mar 13, 2024 $ 0.00723
+4.47%
$ 4.6 million $ 1.22 million
Mar 12, 2024 $ 0.00693
+1.25%
$ 4.41 million $ 672,874
Mar 11, 2024 $ 0.00684
-0.58%
$ 4.36 million $ 777,633
Mar 10, 2024 $ 0.00688
-3.17%
$ 4.38 million $ 779,638
Mar 9, 2024 $ 0.00711
-0.47%
$ 4.54 million $ 881,897
Mar 8, 2024 $ 0.00715
-4.72%
$ 4.56 million $ 776,017
Mar 7, 2024 $ 0.0075
-3.95%
$ 4.79 million $ 708,544
Mar 6, 2024 $ 0.00781
-0.20%
$ 4.98 million $ 971,821
Mar 5, 2024 $ 0.00781
-0.30%
$ 4.99 million $ 895,313
Mar 4, 2024 $ 0.00783
-4.24%
$ 5 million $ 914,417
Mar 3, 2024 $ 0.00818
-3.20%
$ 5.22 million $ 753,704
Mar 2, 2024 $ 0.00845
+0.45%
$ 5.52 million $ 690,222
Mar 1, 2024 $ 0.00841
-18.23%
$ 5.5 million $ 1.03 million
Feb 29, 2024 $ 0.0103
+1.39%
$ 6.73 million $ 830,352
Feb 28, 2024 $ 0.0101
-2.98%
$ 6.63 million $ 604,686
Feb 27, 2024 $ 0.0105
+1.43%
$ 6.84 million $ 544,087
Feb 26, 2024 $ 0.0103
+0.52%
$ 6.74 million $ 415,159
Feb 25, 2024 $ 0.0103
-2.71%
$ 6.7 million $ 434,021
Feb 24, 2024 $ 0.0105
+6.09%
$ 6.76 million $ 889,466
Feb 23, 2024 $ 0.00994
-6.42%
$ 6.37 million $ 483,391
Feb 22, 2024 $ 0.0106
+4.58%
$ 6.81 million $ 793,995
Feb 21, 2024 $ 0.0102
-1.15%
$ 6.51 million $ 571,642
Feb 20, 2024 $ 0.0103
-0.71%
$ 6.59 million $ 557,445
Feb 19, 2024 $ 0.0103
-3.10%
$ 6.64 million $ 524,572
Feb 18, 2024 $ 0.0107
+0.64%
$ 6.85 million $ 569,809
Feb 17, 2024 $ 0.0106
+9.43%
$ 6.8 million $ 699,941
Feb 16, 2024 $ 0.0097
-4.38%
$ 6.22 million $ 640,897
Feb 15, 2024 $ 0.0101
+2.20%
$ 6.51 million $ 604,463
Feb 14, 2024 $ 0.00993
+2.95%
$ 6.37 million $ 748,913
Feb 13, 2024 $ 0.00964
-0.16%
$ 6.18 million $ 668,044
Feb 12, 2024 $ 0.00966
+12.73%
$ 6.19 million $ 722,771
Feb 11, 2024 $ 0.00857
-1.79%
$ 5.49 million $ 595,145
Feb 10, 2024 $ 0.00872
+0.23%
$ 5.64 million $ 546,146
Feb 9, 2024 $ 0.0087
+2.75%
$ 5.63 million $ 604,617
Feb 8, 2024 $ 0.00847
+1.10%
$ 5.48 million $ 641,713