Origin protocol Historical Data

OGN Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $0.0613
-0.93%
$86.4 million $4.15 million
May 1, 2025 $0.0619
+1.21%
$87.21 million $4.54 million
Apr 30, 2025 $0.0611
+3.39%
$86.17 million $5.73 million
Apr 29, 2025 $0.0591
-2.90%
$83.34 million $2.86 million
Apr 28, 2025 $0.0609
+2.38%
$85.83 million $4.44 million
Apr 27, 2025 $0.0595
-3.88%
$83.84 million $4.02 million
Apr 26, 2025 $0.0619
+1.38%
$87.23 million $8.42 million
Apr 25, 2025 $0.061
+0.88%
$86.04 million $8.68 million
Apr 24, 2025 $0.0605
+0.68%
$85.29 million $7.32 million
Apr 23, 2025 $0.0601
-0.51%
$84.7 million $9.68 million
Apr 22, 2025 $0.0604
+4.28%
$85.13 million $12.81 million
Apr 21, 2025 $0.0579
-6.26%
$81.64 million $21.32 million
Apr 20, 2025 $0.0618
+15.01%
$87.09 million $97.21 million
Apr 19, 2025 $0.0537
+3.78%
$75.72 million $13.6 million
Apr 18, 2025 $0.0518
+0.58%
$72.97 million $12.43 million
Apr 17, 2025 $0.0515
-1.27%
$72.55 million $8.46 million
Apr 16, 2025 $0.0521
-0.65%
$73.49 million $6.47 million
Apr 15, 2025 $0.0524
-1.39%
$73.9 million $5.33 million
Apr 14, 2025 $0.0532
+0.92%
$74.94 million $6.11 million
Apr 13, 2025 $0.0527
-5.28%
$74.27 million $5.77 million
Apr 12, 2025 $0.0556
+4.90%
$78.42 million $5.52 million
Apr 11, 2025 $0.053
+3.20%
$74.75 million $5.66 million
Apr 10, 2025 $0.0514
-3.21%
$72.43 million $6.43 million
Apr 9, 2025 $0.0531
+10.10%
$74.8 million $11.45 million
Apr 8, 2025 $0.0482
-3.67%
$67.89 million $8.47 million
Apr 7, 2025 $0.0498
+1.30%
$70.24 million $19.29 million
Apr 6, 2025 $0.0492
-11.52%
$69.36 million $9.64 million
Apr 5, 2025 $0.0556
-1.20%
$78.39 million $5.41 million
Apr 4, 2025 $0.0563
+1.05%
$79.35 million $6.31 million
Apr 3, 2025 $0.0557
+0.01%
$78.53 million $7.64 million
Apr 2, 2025 $0.0557
-6.43%
$78.52 million $9.03 million
Apr 1, 2025 $0.0595
+1.73%
$83.89 million $7.78 million
Mar 31, 2025 $0.0585
-2.63%
$82.48 million $7.35 million
Mar 30, 2025 $0.0601
+0.71%
$84.7 million $5.8 million
Mar 29, 2025 $0.0597
-4.07%
$84.11 million $6.22 million
Mar 28, 2025 $0.0622
-7.84%
$87.68 million $6.8 million
Mar 27, 2025 $0.0675
+1.24%
$95.15 million $6.71 million
Mar 26, 2025 $0.0666
-2.18%
$93.9 million $7.75 million
Mar 25, 2025 $0.0681
-0.97%
$95.99 million $7.07 million
Mar 24, 2025 $0.0688
+3.54%
$96.93 million $8.39 million
Mar 23, 2025 $0.0664
+0.97%
$93.62 million $9.71 million
Mar 22, 2025 $0.0658
+3.61%
$92.72 million $9.23 million
Mar 21, 2025 $0.0635
-1.62%
$89.49 million $8.28 million
Mar 20, 2025 $0.0645
-4.04%
$90.96 million $8.25 million
Mar 19, 2025 $0.0672
+1.33%
$94.75 million $11.72 million
Mar 18, 2025 $0.0663
+2.19%
$93.51 million $15.1 million
Mar 17, 2025 $0.0649
+4.55%
$91.5 million $7.4 million
Mar 16, 2025 $0.0621
-3.62%
$87.53 million $7.86 million
Mar 15, 2025 $0.0644
+3.50%
$90.81 million $6.69 million
Mar 14, 2025 $0.063
+4.23%
$88.76 million $6.95 million