Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0184
+23.50%
$25.93 million $84.32 million
Jul 2026 $0.0149
+2.40%
$21 million $131.82 million
Jun 2026 $0.0145
-32.94%
$20.5 million $18.64 million
May 2026 $0.0217
-6.01%
$30.58 million $16.76 million
Apr 2026 $0.0233
-62.45%
$32.51 million $61.8 million
Mar 2026 $0.062
+207.49%
$87.42 million $28.88 million
Feb 2026 $0.0202
-20.67%
$28.43 million $128.71 million
Jan 2026 $0.0278
-6.49%
$35.84 million $79.45 million
Dec 2025 $0.0298
-17.46%
$41.97 million $100.11 million
Nov 2025 $0.0364
-19.32%
$50.89 million $158.12 million
Oct 2025 $0.0442
-22.79%
$63.62 million $205.64 million
Sep 2025 $0.0574
-9.73%
$80.78 million $196.07 million
Aug 2025 $0.0671
+14.94%
$89.6 million $687.96 million
Jul 2025 $0.062
+15.27%
$82.3 million $248.97 million
Jun 2025 $0.0551
-4.38%
$75.87 million $268.39 million
May 2025 $0.0576
-5.74%
$81.22 million $254.75 million
Apr 2025 $0.0611
+4.49%
$86.17 million $343.3 million
Mar 2025 $0.0585
-16.92%
$82.48 million $284.69 million
Feb 2025 $0.0704
-26.23%
$99.27 million $279.53 million
Jan 2025 $0.0938
-20.54%
$134.57 million $279.03 million
Dec 2024 $0.123
-10.40%
$166.41 million $715.7 million
Nov 2024 $0.137
+70.71%
$192.99 million $567.89 million
Oct 2024 $0.0851
-4.39%
$113.06 million $161.3 million
Sep 2024 $0.089
+0.45%
$125.46 million $247.28 million
Aug 2024 $0.0886
-7.04%
$124.89 million $243.7 million
Jul 2024 $0.0954
-7.11%
$134.47 million $238.69 million
Jun 2024 $0.103
-34.15%
$144.75 million $288.75 million
May 2024 $0.156
+11.80%
$155.92 million $589.7 million
Apr 2024 $0.139
-35.85%
$139.46 million $801.44 million
Mar 2024 $0.217
+11.50%
$217.4 million $1.11 billion
Feb 2024 $0.195
+24.05%
$194.98 million $515.07 million
Jan 2024 $0.157
+12.13%
$157.19 million $1.04 billion
Dec 2023 $0.14
+8.76%
$140.15 million $727.18 million
Nov 2023 $0.129
+8.24%
$128.88 million $633.13 million
Oct 2023 $0.119
-18.12%
$119.08 million $1.3 billion
Sep 2023 $0.145
+93.28%
$145.14 million $1.26 billion
Aug 2023 $0.0752
-27.44%
$75.24 million $613.49 million
Jul 2023 $0.104
+28.48%
$103.68 million $1.43 billion
Jun 2023 $0.0807
-16.47%
$80.7 million $219.52 million
May 2023 $0.0966
-13.73%
$96.61 million $203.58 million
Apr 2023 $0.112
-6.50%
$111.99 million $458.26 million
Mar 2023 $0.12
-9.61%
$119.77 million $902.36 million
Feb 2023 $0.133
+5.53%
$132.51 million $723.9 million
Jan 2023 $0.126
+44.65%
$125.57 million $488.09 million
Dec 2022 $0.0868
-18.88%
$86.81 million $312.98 million
Nov 2022 $0.107
-26.65%
$107.02 million $540.36 million
Oct 2022 $0.146
-0.10%
$145.9 million $415.46 million
Sep 2022 $0.146
-13.32%
$146.03 million $443.88 million
Aug 2022 $0.168
-21.23%
$168.49 million $846.8 million
Jul 2022 $0.214
-17.40%
$213.91 million $1.61 billion
Download