Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0235
+0.00%
$ 33.18 million $ 1.04 million
Yesterday $ 0.0231
-0.91%
$ 32.51 million $ 970,984
Apr 29, 2026 $ 0.0233
-0.31%
$ 32.83 million $ 1.17 million
Apr 28, 2026 $ 0.0234
+1.26%
$ 32.93 million $ 3.22 million
Apr 27, 2026 $ 0.0231
-1.29%
$ 32.52 million $ 1.46 million
Apr 26, 2026 $ 0.0234
-0.46%
$ 32.95 million $ 4.73 million
Apr 25, 2026 $ 0.0235
-1.13%
$ 33.1 million $ 2.13 million
Apr 24, 2026 $ 0.0237
+0.57%
$ 33.47 million $ 2.1 million
Apr 23, 2026 $ 0.0236
+1.53%
$ 33.29 million $ 2.43 million
Apr 22, 2026 $ 0.0233
-0.14%
$ 32.78 million $ 2.18 million
Apr 21, 2026 $ 0.0233
+0.61%
$ 32.83 million $ 1.94 million
Apr 20, 2026 $ 0.0231
+4.34%
$ 32.62 million $ 6.5 million
Apr 19, 2026 $ 0.0222
-2.30%
$ 31.27 million $ 2.31 million
Apr 18, 2026 $ 0.0227
-4.83%
$ 32 million $ 3.01 million
Apr 17, 2026 $ 0.0239
+4.20%
$ 33.61 million $ 19.86 million
Apr 16, 2026 $ 0.0229
+4.14%
$ 32.29 million $ 3.45 million
Apr 15, 2026 $ 0.022
-61.83%
$ 31 million $ 2.87 million
Apr 14, 2026 $ 0.0576
-8.95%
$ 81.16 million $ 205,131
Apr 13, 2026 $ 0.063
+26.15%
$ 88.8 million $ 55,302
Apr 12, 2026 $ 0.0499
-0.19%
$ 70.39 million $ 24,859
Apr 11, 2026 $ 0.0514
+0.00%
$ 72.41 million $ 30,108
Apr 10, 2026 $ 0.0492
-7.98%
$ 69.4 million $ 76,398
Apr 9, 2026 $ 0.0527
+2.14%
$ 74.35 million $ 149,455
Apr 8, 2026 $ 0.0502
-5.12%
$ 70.8 million $ 405,754
Apr 7, 2026 $ 0.0509
+21.51%
$ 71.74 million $ 234,877
Apr 6, 2026 $ 0.0496
+1.96%
$ 69.92 million $ 59,255
Apr 5, 2026 $ 0.0497
+10.07%
$ 70.07 million $ 273,407
Apr 4, 2026 $ 0.045
+0.62%
$ 63.46 million $ 190,546
Apr 3, 2026 $ 0.0449
-0.24%
$ 63.27 million $ 526,147
Apr 2, 2026 $ 0.045
-32.17%
$ 63.44 million $ 124,145
Apr 1, 2026 $ 0.0664
+7.06%
$ 93.59 million $ 96,066
Mar 31, 2026 $ 0.062
-3.33%
$ 87.42 million $ 215,534
Mar 30, 2026 $ 0.0642
-6.76%
$ 90.45 million $ 282,302
Mar 29, 2026 $ 0.0682
+7.85%
$ 96.11 million $ 565,286
Mar 28, 2026 $ 0.0632
-2.50%
$ 89.08 million $ 74,119
Mar 27, 2026 $ 0.0649
-4.38%
$ 91.5 million $ 214,634
Mar 26, 2026 $ 0.0679
+4.76%
$ 95.65 million $ 578,456
Mar 25, 2026 $ 0.0627
-7.69%
$ 88.32 million $ 175,301
Mar 24, 2026 $ 0.0681
-0.36%
$ 96.03 million $ 83,396
Mar 23, 2026 $ 0.0684
+1.96%
$ 96.43 million $ 153,280
Mar 22, 2026 $ 0.067
+5.18%
$ 94.51 million $ 52,414
Mar 21, 2026 $ 0.0638
-1.47%
$ 89.9 million $ 10,190
Mar 20, 2026 $ 0.0647
-1.29%
$ 91.24 million $ 214,060
Mar 19, 2026 $ 0.0669
+5.78%
$ 94.24 million $ 663,565
Mar 18, 2026 $ 0.0672
-0.38%
$ 94.71 million $ 588,521
Mar 17, 2026 $ 0.066
-3.10%
$ 92.98 million $ 734,747
Mar 16, 2026 $ 0.0681
-5.66%
$ 96.01 million $ 308,076
Mar 15, 2026 $ 0.0705
-5.00%
$ 99.43 million $ 110,509
Mar 14, 2026 $ 0.0737
+0.56%
$ 103.93 million $ 228,578
Mar 13, 2026 $ 0.0734
+3.99%
$ 103.43 million $ 816,502
Download