Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0222
+4.15%
$ 30.21 million $ 5.43 million
May 11 $ 0.0221
-11.76%
$ 30.02 million $ 2.69 million
May 4 $ 0.025
+3.67%
$ 35.28 million $ 4.53 million
Apr 27 $ 0.0241
+3.30%
$ 34.03 million $ 1.15 million
Apr 20 $ 0.0235
+5.83%
$ 32.95 million $ 17.27 million
Apr 13 $ 0.0227
-54.52%
$ 31.28 million $ 29.44 million
Apr 6 $ 0.0514
+5.59%
$ 70.39 million $ 955,847
Mar 30 $ 0.0497
-27.76%
$ 70.07 million $ 1.71 million
Mar 23 $ 0.0682
+1.61%
$ 96.11 million $ 1.84 million
Mar 16 $ 0.067
-7.14%
$ 94.51 million $ 2.57 million
Mar 9 $ 0.0705
+271.80%
$ 99.43 million $ 9.25 million
Mar 2 $ 0.0192
-1.60%
$ 26.74 million $ 11.1 million
Feb 23 $ 0.0195
-3.22%
$ 27.49 million $ 39.59 million
Feb 16 $ 0.0217
-2.55%
$ 28.4 million $ 56.86 million
Feb 9 $ 0.0233
+5.77%
$ 31.33 million $ 11.1 million
Feb 2 $ 0.0228
-3.52%
$ 31.07 million $ 16.09 million
Jan 26 $ 0.0236
-17.67%
$ 33.32 million $ 15.42 million
Jan 19 $ 0.0304
-4.79%
$ 40.47 million $ 8.79 million
Jan 12 $ 0.0331
+6.44%
$ 44.94 million $ 23.54 million
Jan 5 $ 0.0314
-2.49%
$ 43.84 million $ 18.7 million
Dec 29 $ 0.0311
+5.04%
$ 45.42 million $ 47.46 million
Dec 22 $ 0.0297
-4.75%
$ 41.7 million $ 14.73 million
Dec 15 $ 0.0316
-4.52%
$ 43.9 million $ 14.38 million
Dec 8 $ 0.034
-4.08%
$ 46.69 million $ 16.17 million
Dec 1 $ 0.0355
-1.62%
$ 49.97 million $ 11.82 million
Nov 24 $ 0.0364
+3.02%
$ 50.89 million $ 14.02 million
Nov 17 $ 0.0358
-10.72%
$ 49.82 million $ 31.48 million
Nov 10 $ 0.0392
-9.90%
$ 56.5 million $ 20.13 million
Nov 3 $ 0.0451
-2.99%
$ 61.25 million $ 53.01 million
Oct 27 $ 0.0461
-6.81%
$ 65.57 million $ 30.68 million
Oct 20 $ 0.0475
-3.37%
$ 69.74 million $ 28.82 million
Oct 13 $ 0.0483
-2.76%
$ 69.3 million $ 44.81 million
Oct 6 $ 0.0454
-27.62%
$ 70.02 million $ 47.09 million
Sep 29 $ 0.0622
+8.09%
$ 88.42 million $ 51.49 million
Sep 22 $ 0.0563
-11.14%
$ 81.13 million $ 25.71 million
Sep 15 $ 0.0652
+1.68%
$ 89.38 million $ 52.61 million
Sep 8 $ 0.0677
+6.28%
$ 90.39 million $ 50.83 million
Sep 1 $ 0.0625
-1.66%
$ 89.75 million $ 42.14 million
Aug 25 $ 0.0671
-4.17%
$ 89.6 million $ 194.92 million
Aug 18 $ 0.0728
+15.94%
$ 98.68 million $ 325.56 million
Aug 11 $ 0.0628
-0.64%
$ 88.57 million $ 110.2 million
Aug 4 $ 0.0635
+15.42%
$ 89.1 million $ 26.23 million
Jul 28 $ 0.0552
-14.98%
$ 77.61 million $ 52.38 million
Jul 21 $ 0.0621
-10.37%
$ 91.44 million $ 39.49 million
Jul 14 $ 0.0628
+7.82%
$ 97.69 million $ 51.68 million
Jul 7 $ 0.0577
+13.69%
$ 82.12 million $ 54.06 million
Jun 30 $ 0.0503
-8.78%
$ 71.54 million $ 58.34 million
Jun 23 $ 0.0515
+16.15%
$ 77.66 million $ 33.47 million
Jun 16 $ 0.046
-12.86%
$ 62.55 million $ 36.99 million
Jun 9 $ 0.051
-6.52%
$ 74.39 million $ 32.88 million
Download