Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0166
-0.08%
$ 23.47 million $ 2.23 million
Yesterday $ 0.017
-4.17%
$ 24 million $ 5.11 million
Jul 5, 2026 $ 0.0178
-5.10%
$ 25.01 million $ 19.81 million
Jul 4, 2026 $ 0.0187
+17.97%
$ 26.19 million $ 52.74 million
Jul 3, 2026 $ 0.0159
+3.04%
$ 22.39 million $ 1.18 million
Jul 2, 2026 $ 0.0154
+0.19%
$ 21.74 million $ 1.79 million
Jul 1, 2026 $ 0.0154
+5.79%
$ 21.69 million $ 5.25 million
Jun 30, 2026 $ 0.0145
-3.42%
$ 20.5 million $ 1.26 million
Jun 29, 2026 $ 0.0151
+1.45%
$ 21.23 million $ 2.22 million
Jun 28, 2026 $ 0.0148
+0.20%
$ 20.92 million $ 3.37 million
Jun 27, 2026 $ 0.0148
-2.42%
$ 20.88 million $ 966,058
Jun 26, 2026 $ 0.0152
+1.88%
$ 21.4 million $ 4.25 million
Jun 25, 2026 $ 0.0149
-3.73%
$ 21.01 million $ 3.72 million
Jun 24, 2026 $ 0.0155
-4.19%
$ 21.81 million $ 3.05 million
Jun 23, 2026 $ 0.0161
-0.67%
$ 22.77 million $ 2.88 million
Jun 22, 2026 $ 0.0163
-1.68%
$ 22.92 million $ 1.11 million
Jun 21, 2026 $ 0.0165
-4.28%
$ 23.31 million $ 713,065
Jun 20, 2026 $ 0.0173
+2.36%
$ 24.35 million $ 929,323
Jun 19, 2026 $ 0.0169
-0.84%
$ 23.79 million $ 769,006
Jun 18, 2026 $ 0.017
-4.54%
$ 23.99 million $ 1.2 million
Jun 17, 2026 $ 0.0178
-1.21%
$ 25.13 million $ 1.31 million
Jun 16, 2026 $ 0.018
-1.11%
$ 25.44 million $ 1.73 million
Jun 15, 2026 $ 0.0183
+1.24%
$ 25.73 million $ 926,855
Jun 14, 2026 $ 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
Download