Origin protocol Historical Data

OGN Page 10
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $0.046
-4.48%
$64.82 million $4.33 million
Jun 20, 2025 $0.0481
-3.63%
$67.86 million $4.28 million
Jun 19, 2025 $0.05
-2.55%
$70.42 million $4.22 million
Jun 18, 2025 $0.0513
+1.22%
$72.26 million $5.48 million
Jun 17, 2025 $0.0506
-4.34%
$71.39 million $5.84 million
Jun 16, 2025 $0.0529
+0.31%
$74.62 million $12.84 million
Jun 15, 2025 $0.0528
+3.51%
$74.39 million $16.19 million
Jun 14, 2025 $0.051
-1.51%
$71.87 million $4.32 million
Jun 13, 2025 $0.0518
-4.25%
$72.97 million $6.71 million
Jun 12, 2025 $0.0541
-5.68%
$76.21 million $5.11 million
Jun 11, 2025 $0.0573
-4.80%
$80.79 million $4.75 million
Jun 10, 2025 $0.0602
+3.02%
$84.87 million $6.04 million
Jun 9, 2025 $0.0584
+7.16%
$82.38 million $5.96 million
Jun 8, 2025 $0.0545
-1.15%
$76.88 million $4.28 million
Jun 7, 2025 $0.0552
+1.59%
$77.77 million $3.82 million
Jun 6, 2025 $0.0543
+1.46%
$76.55 million $5.63 million
Jun 5, 2025 $0.0535
-6.93%
$75.45 million $23.54 million
Jun 4, 2025 $0.0575
-0.52%
$81.01 million $21.41 million
Jun 3, 2025 $0.0578
-0.93%
$81.43 million $7.26 million
Jun 2, 2025 $0.0583
-0.58%
$82.19 million $9.33 million
Jun 1, 2025 $0.0586
+1.79%
$82.67 million $14.34 million
May 31, 2025 $0.0576
-15.63%
$81.22 million $23.25 million
May 30, 2025 $0.0682
+7.92%
$96.2 million $75.58 million
May 29, 2025 $0.0632
-4.46%
$89.14 million $4.88 million
May 28, 2025 $0.0662
-0.27%
$93.31 million $4.37 million
May 27, 2025 $0.0664
+3.06%
$93.57 million $3.36 million
May 26, 2025 $0.0644
-0.78%
$90.78 million $3.21 million
May 25, 2025 $0.0649
+1.24%
$91.5 million $5.5 million
May 24, 2025 $0.0641
-1.39%
$90.38 million $2.82 million
May 23, 2025 $0.065
-7.24%
$91.65 million $5 million
May 22, 2025 $0.0701
+4.83%
$98.8 million $9.69 million
May 21, 2025 $0.0669
+3.71%
$94.25 million $6.1 million
May 20, 2025 $0.0645
-0.27%
$90.88 million $5.49 million
May 19, 2025 $0.0646
-1.31%
$91.13 million $4.1 million
May 18, 2025 $0.0655
+3.95%
$92.28 million $3.91 million
May 17, 2025 $0.063
-2.82%
$88.76 million $3.84 million
May 16, 2025 $0.0648
-3.36%
$91.34 million $3.76 million
May 15, 2025 $0.0671
-5.12%
$94.55 million $5.36 million
May 14, 2025 $0.0707
-4.55%
$99.65 million $5.43 million
May 13, 2025 $0.0741
+4.32%
$104.4 million $6.73 million
May 12, 2025 $0.071
+1.33%
$100.11 million $10.56 million
May 11, 2025 $0.0701
-2.49%
$98.79 million $15.23 million
May 10, 2025 $0.0719
+8.10%
$101.31 million $6.88 million
May 9, 2025 $0.0665
+5.54%
$93.72 million $8.56 million
May 8, 2025 $0.063
+13.23%
$88.8 million $5.71 million
May 7, 2025 $0.0556
+0.82%
$78.43 million $3.28 million
May 6, 2025 $0.0552
-0.83%
$77.78 million $3.38 million
May 5, 2025 $0.0556
-0.74%
$78.45 million $3.32 million
May 4, 2025 $0.0561
-1.88%
$79.04 million $3.32 million
May 3, 2025 $0.0571
-6.77%
$80.55 million $3.46 million