Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0189
+5.80%
$26.62 million $8.16 million
Aug 24 $0.0179
-5.22%
$25.14 million $17.36 million
Aug 17 $0.0179
+10.25%
$26.74 million $10.83 million
Aug 10 $0.0163
-1.68%
$22.95 million $11.96 million
Aug 3 $0.0166
+10.57%
$23.33 million $27.18 million
Jul 27 $0.015
-11.51%
$21.12 million $28.77 million
Jul 20 $0.0169
-1.02%
$23.85 million $9.76 million
Jul 13 $0.0171
+0.05%
$24.11 million $33.59 million
Jul 6 $0.0171
-3.76%
$24.11 million $36.6 million
Jun 29 $0.0178
+19.63%
$25.01 million $36.3 million
Jun 22 $0.0148
-10.24%
$20.92 million $7.81 million
Jun 15 $0.0173
-4.17%
$23.31 million $2.9 million
Jun 8 $0.0177
-0.61%
$25.41 million $2.32 million
Jun 1 $0.0178
-18.12%
$25.04 million $3.91 million
May 25 $0.0213
-0.42%
$30.58 million $2.04 million
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
Download