Origin Dollar Governance Historical Data

OGV Page 8
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.00933
-1.57%
$ 6.26 million $ 638,605
Dec 18, 2023 $ 0.00948
-0.60%
$ 6.36 million $ 746,153
Dec 17, 2023 $ 0.00954
-1.71%
$ 6.39 million $ 632,442
Dec 16, 2023 $ 0.0097
-0.58%
$ 6.57 million $ 752,162
Dec 15, 2023 $ 0.00976
-8.77%
$ 6.61 million $ 647,029
Dec 14, 2023 $ 0.0107
+6.63%
$ 7.24 million $ 958,460
Dec 13, 2023 $ 0.01
+6.60%
$ 6.79 million $ 896,656
Dec 12, 2023 $ 0.00941
-2.23%
$ 6.37 million $ 773,099
Dec 11, 2023 $ 0.00962
-8.05%
$ 6.52 million $ 992,393
Dec 10, 2023 $ 0.0105
+0.65%
$ 7.09 million $ 968,189
Dec 9, 2023 $ 0.0104
+0.60%
$ 7.03 million $ 1.13 million
Dec 8, 2023 $ 0.0103
+5.45%
$ 6.99 million $ 951,936
Dec 7, 2023 $ 0.0098
+2.76%
$ 6.63 million $ 990,780
Dec 6, 2023 $ 0.00954
-5.36%
$ 6.45 million $ 892,485
Dec 5, 2023 $ 0.0101
+7.50%
$ 6.81 million $ 1.08 million
Dec 4, 2023 $ 0.00937
+4.02%
$ 6.37 million $ 1.04 million
Dec 3, 2023 $ 0.00901
+0.31%
$ 6.12 million $ 749,997
Dec 2, 2023 $ 0.00899
+0.21%
$ 6.1 million $ 873,661
Dec 1, 2023 $ 0.00897
+0.69%
$ 6.1 million $ 754,150
Nov 30, 2023 $ 0.0089
-0.98%
$ 6.05 million $ 635,996
Nov 29, 2023 $ 0.00899
+0.14%
$ 6.11 million $ 783,320
Nov 28, 2023 $ 0.00898
+0.82%
$ 6.1 million $ 757,590
Nov 27, 2023 $ 0.00891
-1.10%
$ 6.05 million $ 628,622
Nov 26, 2023 $ 0.00901
-2.83%
$ 6.12 million $ 601,785
Nov 25, 2023 $ 0.00927
+0.89%
$ 6.29 million $ 775,398
Nov 24, 2023 $ 0.00919
+2.69%
$ 6.26 million $ 655,433
Nov 23, 2023 $ 0.00894
-1.48%
$ 6.09 million $ 651,993
Nov 22, 2023 $ 0.00908
+2.63%
$ 6.2 million $ 891,672
Nov 21, 2023 $ 0.00885
-0.47%
$ 6.05 million $ 665,716
Nov 20, 2023 $ 0.00889
+2.80%
$ 6.1 million $ 616,276
Nov 19, 2023 $ 0.00865
+1.86%
$ 5.93 million $ 636,930
Nov 18, 2023 $ 0.00849
-1.40%
$ 5.82 million $ 780,982
Nov 17, 2023 $ 0.00861
-5.35%
$ 5.9 million $ 759,820
Nov 16, 2023 $ 0.0091
-6.21%
$ 6.24 million $ 1.2 million
Nov 15, 2023 $ 0.0097
-0.18%
$ 6.64 million $ 1.02 million
Nov 14, 2023 $ 0.00972
-1.25%
$ 6.66 million $ 925,988
Nov 13, 2023 $ 0.00984
+27.12%
$ 6.74 million $ 1.38 million
Nov 12, 2023 $ 0.00781
+0.79%
$ 5.35 million $ 777,342
Nov 11, 2023 $ 0.00775
-1.15%
$ 5.31 million $ 967,582
Nov 10, 2023 $ 0.00784
+13.45%
$ 5.37 million $ 963,641
Nov 9, 2023 $ 0.00691
+8.30%
$ 4.76 million $ 932,462
Nov 8, 2023 $ 0.00638
+3.40%
$ 4.39 million $ 1.05 million
Nov 7, 2023 $ 0.00617
-1.40%
$ 4.25 million $ 1 million
Nov 6, 2023 $ 0.00625
-1.38%
$ 4.31 million $ 798,640
Nov 5, 2023 $ 0.00634
+6.59%
$ 4.37 million $ 1.03 million
Nov 4, 2023 $ 0.00595
+30.91%
$ 4.11 million $ 770,624
Nov 3, 2023 $ 0.00455
-0.62%
$ 3.13 million $ 881,251
Nov 2, 2023 $ 0.00458
-3.86%
$ 3.15 million $ 847,297
Nov 1, 2023 $ 0.00476
+3.09%
$ 3.28 million $ 758,685
Oct 31, 2023 $ 0.00462
-4.89%
$ 3.18 million $ 598,423