Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Today $ 0.022
-0.01%
$ 31.08 million $ 953,499
Yesterday $ 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
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
Download