Origin protocol Historical Data

OGN Page 11
Download
Date Close Price change Market cap Trading volume
Jan 14, 2025 $ 0.107
+4.53%
$ 150.91 million $ 6.54 million
Jan 13, 2025 $ 0.102
-2.56%
$ 144.4 million $ 9.15 million
Jan 12, 2025 $ 0.105
-2.01%
$ 148.22 million $ 4.22 million
Jan 11, 2025 $ 0.107
-1.98%
$ 151.26 million $ 4.85 million
Jan 10, 2025 $ 0.109
+3.26%
$ 154.28 million $ 8.19 million
Jan 9, 2025 $ 0.106
-2.15%
$ 149.41 million $ 8.69 million
Jan 8, 2025 $ 0.108
-2.49%
$ 152.76 million $ 9.33 million
Jan 7, 2025 $ 0.111
-13.39%
$ 156.74 million $ 10.38 million
Jan 6, 2025 $ 0.128
+0.51%
$ 181.06 million $ 8.2 million
Jan 5, 2025 $ 0.128
-0.89%
$ 180.04 million $ 7.94 million
Jan 4, 2025 $ 0.129
+1.02%
$ 181.65 million $ 8.78 million
Jan 3, 2025 $ 0.128
+3.51%
$ 179.81 million $ 9.99 million
Jan 2, 2025 $ 0.123
+2.19%
$ 173.65 million $ 12.3 million
Jan 1, 2025 $ 0.121
+2.14%
$ 169.92 million $ 11.15 million
Dec 31, 2024 $ 0.118
-3.76%
$ 166.41 million $ 12.27 million
Dec 30, 2024 $ 0.123
-3.51%
$ 172.91 million $ 15.15 million
Dec 29, 2024 $ 0.127
-5.71%
$ 179.21 million $ 29.74 million
Dec 28, 2024 $ 0.135
-5.23%
$ 190.06 million $ 168.16 million
Dec 27, 2024 $ 0.142
+30.25%
$ 200.62 million $ 104.58 million
Dec 26, 2024 $ 0.109
-6.33%
$ 154.03 million $ 6.39 million
Dec 25, 2024 $ 0.117
-1.01%
$ 164.48 million $ 7.14 million
Dec 24, 2024 $ 0.118
+5.82%
$ 166.19 million $ 6.99 million
Dec 23, 2024 $ 0.111
+6.58%
$ 157.05 million $ 12.8 million
Dec 22, 2024 $ 0.105
-0.54%
$ 147.35 million $ 7.91 million
Dec 21, 2024 $ 0.105
-5.08%
$ 148.09 million $ 9.21 million
Dec 20, 2024 $ 0.111
+4.11%
$ 156.02 million $ 13.91 million
Dec 19, 2024 $ 0.106
-8.19%
$ 149.86 million $ 17.61 million
Dec 18, 2024 $ 0.116
-10.29%
$ 163.23 million $ 12.54 million
Dec 17, 2024 $ 0.129
-6.50%
$ 181.82 million $ 9.24 million
Dec 16, 2024 $ 0.138
-2.98%
$ 194.49 million $ 10.69 million
Dec 15, 2024 $ 0.142
+4.34%
$ 200.45 million $ 10.98 million
Dec 14, 2024 $ 0.136
-6.23%
$ 192.12 million $ 8.78 million
Dec 13, 2024 $ 0.145
+0.35%
$ 204.89 million $ 11.71 million
Dec 12, 2024 $ 0.145
+4.89%
$ 204.18 million $ 16.16 million
Dec 11, 2024 $ 0.138
+7.70%
$ 194.66 million $ 11.44 million
Dec 10, 2024 $ 0.128
-1.61%
$ 180.75 million $ 20.2 million
Dec 9, 2024 $ 0.13
-19.74%
$ 183.77 million $ 24.05 million
Dec 8, 2024 $ 0.162
+1.39%
$ 228.96 million $ 13.62 million
Dec 7, 2024 $ 0.16
-1.10%
$ 225.83 million $ 15.48 million
Dec 6, 2024 $ 0.162
+1.45%
$ 228.28 million $ 23.45 million
Dec 5, 2024 $ 0.16
-1.24%
$ 225.48 million $ 23.96 million
Dec 4, 2024 $ 0.162
+3.80%
$ 227.83 million $ 32.12 million
Dec 3, 2024 $ 0.156
+5.17%
$ 219.49 million $ 31.8 million
Dec 2, 2024 $ 0.148
+3.14%
$ 208.71 million $ 21.23 million
Dec 1, 2024 $ 0.144
+4.86%
$ 202.36 million $ 18.64 million
Nov 30, 2024 $ 0.137
+3.64%
$ 192.99 million $ 9.93 million
Nov 29, 2024 $ 0.132
+4.06%
$ 186.23 million $ 10.35 million
Nov 28, 2024 $ 0.127
-0.63%
$ 178.97 million $ 11.34 million
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