Origin protocol Historical Data

OGN Page 10
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 0.0677
+3.41%
$ 95.37 million $ 7.64 million
Mar 4, 2025 $ 0.0654
-1.89%
$ 92.23 million $ 11.61 million
Mar 3, 2025 $ 0.0667
-13.29%
$ 94.03 million $ 12.33 million
Mar 2, 2025 $ 0.0769
+10.67%
$ 108.41 million $ 10.91 million
Mar 1, 2025 $ 0.0695
-1.33%
$ 97.96 million $ 7.96 million
Feb 28, 2025 $ 0.0704
-1.52%
$ 99.27 million $ 12.5 million
Feb 27, 2025 $ 0.0715
+0.75%
$ 100.81 million $ 9.91 million
Feb 26, 2025 $ 0.071
-1.30%
$ 100.06 million $ 10.2 million
Feb 25, 2025 $ 0.0719
+2.02%
$ 101.37 million $ 9.51 million
Feb 24, 2025 $ 0.0705
-14.73%
$ 99.37 million $ 10.66 million
Feb 23, 2025 $ 0.0826
+3.05%
$ 116.48 million $ 41.35 million
Feb 22, 2025 $ 0.0802
+5.97%
$ 113.03 million $ 5.19 million
Feb 21, 2025 $ 0.0757
-3.87%
$ 106.67 million $ 6.18 million
Feb 20, 2025 $ 0.0787
+3.10%
$ 110.96 million $ 4.65 million
Feb 19, 2025 $ 0.0764
+3.00%
$ 107.67 million $ 6.85 million
Feb 18, 2025 $ 0.0741
-5.46%
$ 104.45 million $ 7.41 million
Feb 17, 2025 $ 0.0784
-0.63%
$ 110.48 million $ 9.05 million
Feb 16, 2025 $ 0.0789
-0.67%
$ 111.18 million $ 5.99 million
Feb 15, 2025 $ 0.0794
-2.68%
$ 111.93 million $ 6.19 million
Feb 14, 2025 $ 0.0816
+1.32%
$ 115.01 million $ 7.55 million
Feb 13, 2025 $ 0.0805
-5.03%
$ 113.52 million $ 8.09 million
Feb 12, 2025 $ 0.0848
+10.18%
$ 119.52 million $ 12.82 million
Feb 11, 2025 $ 0.077
-2.03%
$ 108.5 million $ 9.06 million
Feb 10, 2025 $ 0.0786
+3.89%
$ 110.74 million $ 10.27 million
Feb 9, 2025 $ 0.0756
+1.17%
$ 106.59 million $ 10.26 million
Feb 8, 2025 $ 0.0747
+8.07%
$ 105.35 million $ 8.71 million
Feb 7, 2025 $ 0.0691
-0.11%
$ 97.48 million $ 9.01 million
Feb 6, 2025 $ 0.0692
-6.04%
$ 97.54 million $ 9.15 million
Feb 5, 2025 $ 0.0736
-0.33%
$ 103.81 million $ 8.1 million
Feb 4, 2025 $ 0.0739
-8.53%
$ 104.19 million $ 9.83 million
Feb 3, 2025 $ 0.0808
+4.21%
$ 113.87 million $ 14.06 million
Feb 2, 2025 $ 0.0775
-14.11%
$ 109.26 million $ 10.33 million
Feb 1, 2025 $ 0.0902
-5.48%
$ 127.19 million $ 6.63 million
Jan 31, 2025 $ 0.0955
+1.80%
$ 134.57 million $ 6.41 million
Jan 30, 2025 $ 0.0938
+3.14%
$ 132.19 million $ 6.07 million
Jan 29, 2025 $ 0.0909
+3.86%
$ 128.17 million $ 7.31 million
Jan 28, 2025 $ 0.0876
-7.48%
$ 123.44 million $ 5.55 million
Jan 27, 2025 $ 0.0947
-4.15%
$ 133.43 million $ 11.22 million
Jan 26, 2025 $ 0.0987
+2.04%
$ 139.2 million $ 22.06 million
Jan 25, 2025 $ 0.0968
+1.39%
$ 136.41 million $ 4.59 million
Jan 24, 2025 $ 0.0954
-4.42%
$ 134.53 million $ 6 million
Jan 23, 2025 $ 0.0998
-0.17%
$ 140.7 million $ 7.71 million
Jan 22, 2025 $ 0.1
-4.88%
$ 140.94 million $ 6.88 million
Jan 21, 2025 $ 0.105
+4.32%
$ 148.16 million $ 8.83 million
Jan 20, 2025 $ 0.101
+0.82%
$ 141.98 million $ 22.62 million
Jan 19, 2025 $ 0.0999
-9.72%
$ 140.78 million $ 12.83 million
Jan 18, 2025 $ 0.111
-6.07%
$ 156 million $ 9.36 million
Jan 17, 2025 $ 0.118
+7.18%
$ 166.08 million $ 12.77 million
Jan 16, 2025 $ 0.11
-2.00%
$ 154.96 million $ 8.52 million
Jan 15, 2025 $ 0.112
+4.72%
$ 158.04 million $ 7.01 million