Origin Dollar Governance Historical Data

OGV
Download
Date Close Price change Market cap Trading volume
Mar 16 $ 0.0125
+0.00%
$ 8.01 million $ 13
Mar 9 $ 0.00274
-0.73%
$ -- $ 3
Mar 2 $ 0.0173
+0.00%
$ -- $ 1
Oct 20 $ 0.00153
+0.40%
$ -- $ 79
Oct 13 $ 0.00446
-2.42%
$ -- $ 48
Sep 22 $ 0.00537
-0.70%
$ -- $ 40
Sep 15 $ 0.00581
-0.04%
$ -- $ 56
Aug 25 $ 0.0063
-4.57%
$ -- $ 19
Aug 18 $ 0.00618
-5.86%
$ -- $ 417
Aug 11 $ 0.00678
+19.51%
$ -- $ 571
Aug 4 $ 0.0054
-1.33%
$ 3.64 million $ 4,818
Mar 24 $ 0.00635
+0.00%
$ -- $ 88
Mar 17 $ 0.00657
+0.00%
$ -- $ 42
Nov 4 $ 0.00947
+15.53%
$ -- $ 4,495
Oct 28 $ 0.00831
-14.87%
$ 5.35 million $ 795,660
Oct 21 $ 0.00972
+34.88%
$ 6.28 million $ 1.78 million
Oct 14 $ 0.00722
-5.33%
$ 4.64 million $ 1.58 million
Oct 7 $ 0.00794
+2.34%
$ 4.9 million $ 1.04 million
Sep 30 $ 0.0075
-13.85%
$ 4.99 million $ 1.23 million
Sep 23 $ 0.00873
-1.78%
$ 5.6 million $ 1.23 million
Sep 16 $ 0.00905
+6.48%
$ 5.75 million $ 1.18 million
Sep 9 $ 0.00865
+21.25%
$ 5.46 million $ 1.34 million
Sep 2 $ 0.00699
-11.02%
$ 4.57 million $ 1.47 million
Aug 26 $ 0.00786
-5.26%
$ 5.06 million $ 1.72 million
Aug 19 $ 0.00812
+6.86%
$ 5.34 million $ 1.48 million
Aug 12 $ 0.0072
+4.33%
$ 4.88 million $ 1.77 million
Aug 5 $ 0.00704
+1.27%
$ 4.44 million $ 1.93 million
Jul 29 $ 0.00695
-25.16%
$ 4.47 million $ 1.66 million
Jul 22 $ 0.00943
-1.51%
$ 5.98 million $ 1.84 million
Jul 15 $ 0.00961
+13.20%
$ 6.16 million $ 3.41 million
Jul 8 $ 0.00828
+7.64%
$ 5.46 million $ 4.04 million
Jul 1 $ 0.00792
-14.08%
$ 4.95 million $ 3.96 million
Jun 24 $ 0.00897
-9.55%
$ 5.93 million $ 4.23 million
Jun 17 $ 0.0101
-9.06%
$ 6.38 million $ 4.35 million
Jun 10 $ 0.0109
-16.81%
$ 7.16 million $ 4.68 million
Jun 3 $ 0.0133
-6.65%
$ 8.45 million $ 4.19 million
May 27 $ 0.0142
+7.09%
$ 9.15 million $ 5.29 million
May 20 $ 0.0142
+35.37%
$ 8.54 million $ 5.31 million
May 13 $ 0.011
-6.56%
$ 6.74 million $ 4.82 million
May 6 $ 0.0115
-5.00%
$ 7.42 million $ 4.71 million
Apr 29 $ 0.0103
-11.73%
$ 7.74 million $ 4.9 million
Apr 22 $ 0.0116
-5.30%
$ 7.25 million $ 4.78 million
Apr 15 $ 0.0127
+7.63%
$ 7.68 million $ 4.87 million
Apr 8 $ 0.0121
-11.23%
$ 7.41 million $ 5.67 million
Apr 1 $ 0.0134
-32.34%
$ 8.69 million $ 6.38 million
Mar 25 $ 0.0201
+168.16%
$ 12.72 million $ 11.57 million
Mar 18 $ 0.00789
+25.97%
$ 4.78 million $ 6.5 million
Mar 11 $ 0.00636
-7.68%
$ 3.99 million $ 6.12 million
Mar 4 $ 0.00711
-13.07%
$ 4.38 million $ 5.15 million
Feb 26 $ 0.00818
-20.26%
$ 5.22 million $ 4.86 million
Download