Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0185
+0.01%
$ 26.01 million $ 831,037
Yesterday $ 0.018
+2.12%
$ 25.41 million $ 701,677
Jun 13, 2026 $ 0.0177
+2.82%
$ 24.89 million $ 733,266
Jun 12, 2026 $ 0.0172
-1.36%
$ 24.2 million $ 1 million
Jun 11, 2026 $ 0.0174
+3.84%
$ 24.54 million $ 972,190
Jun 10, 2026 $ 0.0168
-1.27%
$ 23.63 million $ 984,136
Jun 9, 2026 $ 0.017
-4.44%
$ 23.93 million $ 1.14 million
Jun 8, 2026 $ 0.0178
+0.03%
$ 25.04 million $ 1.02 million
Jun 7, 2026 $ 0.0178
+3.74%
$ 25.04 million $ 1.09 million
Jun 6, 2026 $ 0.0171
-0.40%
$ 24.13 million $ 1.01 million
Jun 5, 2026 $ 0.0172
-9.90%
$ 24.23 million $ 1.96 million
Jun 4, 2026 $ 0.0191
-5.86%
$ 26.89 million $ 1.37 million
Jun 3, 2026 $ 0.0203
+1.22%
$ 28.57 million $ 1.08 million
Jun 2, 2026 $ 0.02
-7.00%
$ 28.23 million $ 1.22 million
Jun 1, 2026 $ 0.0215
-0.73%
$ 30.35 million $ 1.52 million
May 31, 2026 $ 0.0217
+1.63%
$ 30.58 million $ 919,617
May 30, 2026 $ 0.0213
+1.46%
$ 30.14 million $ 799,118
May 29, 2026 $ 0.021
+0.77%
$ 29.66 million $ 940,023
May 28, 2026 $ 0.0209
-0.68%
$ 29.42 million $ 924,805
May 27, 2026 $ 0.021
-1.83%
$ 29.62 million $ 836,043
May 26, 2026 $ 0.0214
-1.44%
$ 30.18 million $ 683,862
May 25, 2026 $ 0.0217
+1.35%
$ 30.62 million $ 820,471
May 24, 2026 $ 0.0214
-3.46%
$ 30.21 million $ 786,845
May 23, 2026 $ 0.0222
+2.46%
$ 31.31 million $ 1.1 million
May 22, 2026 $ 0.0217
-5.37%
$ 30.52 million $ 1.44 million
May 21, 2026 $ 0.0229
+4.27%
$ 32.28 million $ 4.92 million
May 20, 2026 $ 0.022
+1.76%
$ 30.95 million $ 753,964
May 19, 2026 $ 0.0216
-1.43%
$ 30.42 million $ 845,218
May 18, 2026 $ 0.0219
+2.70%
$ 30.86 million $ 2.97 million
May 17, 2026 $ 0.0213
-3.49%
$ 30.02 million $ 797,816
May 16, 2026 $ 0.0221
-3.45%
$ 31.14 million $ 809,150
May 15, 2026 $ 0.0229
-3.35%
$ 32.25 million $ 1.19 million
May 14, 2026 $ 0.0237
+0.71%
$ 33.37 million $ 970,280
May 13, 2026 $ 0.0235
-3.05%
$ 33.13 million $ 1.09 million
May 12, 2026 $ 0.0242
-2.77%
$ 34.17 million $ 1.29 million
May 11, 2026 $ 0.0249
-0.39%
$ 35.14 million $ 1.45 million
May 10, 2026 $ 0.025
+1.90%
$ 35.28 million $ 1.15 million
May 9, 2026 $ 0.0246
-0.12%
$ 34.62 million $ 1.7 million
May 8, 2026 $ 0.0246
+0.87%
$ 34.66 million $ 1.11 million
May 7, 2026 $ 0.0244
+0.37%
$ 34.36 million $ 1.2 million
May 6, 2026 $ 0.0243
+0.40%
$ 34.24 million $ 1.36 million
May 5, 2026 $ 0.0242
+1.79%
$ 34.1 million $ 1.78 million
May 4, 2026 $ 0.0238
-1.57%
$ 33.5 million $ 2.01 million
May 3, 2026 $ 0.0241
+2.31%
$ 34.03 million $ 5.29 million
May 2, 2026 $ 0.0236
+0.78%
$ 33.27 million $ 885,224
May 1, 2026 $ 0.0234
+1.47%
$ 33.01 million $ 1.09 million
Apr 30, 2026 $ 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
Download