Origin protocol Historical Data

OGN Page 11
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.128
+11.46%
$ 180.1 million $ 13.56 million
Nov 26, 2024 $ 0.115
-4.15%
$ 161.58 million $ 11.02 million
Nov 25, 2024 $ 0.12
-5.70%
$ 168.58 million $ 14.2 million
Nov 24, 2024 $ 0.127
+7.85%
$ 178.69 million $ 26.65 million
Nov 23, 2024 $ 0.118
+6.26%
$ 165.69 million $ 13.49 million
Nov 22, 2024 $ 0.111
+4.35%
$ 155.93 million $ 8.91 million
Nov 21, 2024 $ 0.106
+6.56%
$ 149.44 million $ 10.79 million
Nov 20, 2024 $ 0.0995
-4.71%
$ 140.23 million $ 7.29 million
Nov 19, 2024 $ 0.104
-3.21%
$ 147.11 million $ 9.42 million
Nov 18, 2024 $ 0.108
+8.60%
$ 151.99 million $ 23.25 million
Nov 17, 2024 $ 0.0993
-3.28%
$ 139.95 million $ 19.44 million
Nov 16, 2024 $ 0.103
+6.76%
$ 144.64 million $ 9.11 million
Nov 15, 2024 $ 0.0961
+5.31%
$ 135.48 million $ 7.78 million
Nov 14, 2024 $ 0.0913
-4.24%
$ 128.65 million $ 10.36 million
Nov 13, 2024 $ 0.0953
-4.41%
$ 134.35 million $ 10.47 million
Nov 12, 2024 $ 0.0997
-2.90%
$ 140.55 million $ 15.34 million
Nov 11, 2024 $ 0.103
+3.79%
$ 144.75 million $ 13.79 million
Nov 10, 2024 $ 0.0989
+1.46%
$ 139.39 million $ 17.67 million
Nov 9, 2024 $ 0.0975
+5.31%
$ 137.38 million $ 30.99 million
Nov 8, 2024 $ 0.0926
+0.60%
$ 130.52 million $ 8.83 million
Nov 7, 2024 $ 0.092
-1.89%
$ 129.69 million $ 12.56 million
Nov 6, 2024 $ 0.0938
+3.37%
$ 132.25 million $ 24.47 million
Nov 5, 2024 $ 0.0907
+14.60%
$ 127.86 million $ 37.58 million
Nov 4, 2024 $ 0.0792
-4.43%
$ 111.63 million $ 14.24 million
Nov 3, 2024 $ 0.0829
-11.58%
$ 116.83 million $ 34.63 million
Nov 2, 2024 $ 0.0937
+15.47%
$ 132.13 million $ 123.34 million
Nov 1, 2024 $ 0.0812
+1.21%
$ 114.42 million $ 7.11 million
Oct 31, 2024 $ 0.0802
-5.75%
$ 113.06 million $ 16.4 million
Oct 30, 2024 $ 0.0851
-0.25%
$ 119.95 million $ 4.35 million
Oct 29, 2024 $ 0.0853
+5.57%
$ 120.25 million $ 5 million
Oct 28, 2024 $ 0.0808
-0.08%
$ 113.91 million $ 4.99 million
Oct 27, 2024 $ 0.0809
+1.50%
$ 114 million $ 4.46 million
Oct 26, 2024 $ 0.0797
+0.59%
$ 112.29 million $ 4.73 million
Oct 25, 2024 $ 0.0792
-7.96%
$ 111.7 million $ 6.07 million
Oct 24, 2024 $ 0.0861
+2.48%
$ 121.37 million $ 5.1 million
Oct 23, 2024 $ 0.084
-5.95%
$ 118.43 million $ 5.92 million
Oct 22, 2024 $ 0.0893
+0.55%
$ 125.91 million $ 6.03 million
Oct 21, 2024 $ 0.0888
-3.88%
$ 125.22 million $ 8.24 million
Oct 20, 2024 $ 0.0924
+3.58%
$ 130.31 million $ 10.76 million
Oct 19, 2024 $ 0.0892
+0.04%
$ 125.81 million $ 4.36 million
Oct 18, 2024 $ 0.0892
+2.83%
$ 125.76 million $ 4.59 million
Oct 17, 2024 $ 0.0868
+0.63%
$ 122.3 million $ 4.72 million
Oct 16, 2024 $ 0.0862
-2.26%
$ 121.53 million $ 4.33 million
Oct 15, 2024 $ 0.0882
-0.28%
$ 124.38 million $ 6.36 million
Oct 14, 2024 $ 0.0885
+4.47%
$ 124.74 million $ 5.42 million
Oct 13, 2024 $ 0.0847
+0.55%
$ 119.41 million $ 3.48 million
Oct 12, 2024 $ 0.0842
+0.13%
$ 118.76 million $ 3.87 million
Oct 11, 2024 $ 0.0841
+5.57%
$ 118.61 million $ 4.08 million
Oct 10, 2024 $ 0.0797
-0.52%
$ 112.35 million $ 4.14 million
Oct 9, 2024 $ 0.0801
-2.45%
$ 112.93 million $ 4.18 million