Origin protocol Historical Data

OGN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.0821
-0.59%
$ 115.76 million $ 4.52 million
Oct 7, 2024 $ 0.0826
-1.56%
$ 116.44 million $ 4.91 million
Oct 6, 2024 $ 0.0839
+3.01%
$ 118.28 million $ 4.38 million
Oct 5, 2024 $ 0.0815
-0.29%
$ 114.83 million $ 4.04 million
Oct 4, 2024 $ 0.0817
+4.20%
$ 115.15 million $ 7.07 million
Oct 3, 2024 $ 0.0784
-1.29%
$ 110.55 million $ 5.86 million
Oct 2, 2024 $ 0.0795
-1.72%
$ 112.11 million $ 6.76 million
Oct 1, 2024 $ 0.0809
-9.09%
$ 114.05 million $ 8.55 million
Sep 30, 2024 $ 0.089
-6.73%
$ 125.46 million $ 6.17 million
Sep 29, 2024 $ 0.0954
+0.99%
$ 134.44 million $ 6.21 million
Sep 28, 2024 $ 0.0944
-2.66%
$ 133.12 million $ 5.19 million
Sep 27, 2024 $ 0.097
+1.08%
$ 136.77 million $ 8.48 million
Sep 26, 2024 $ 0.0961
+6.07%
$ 135.41 million $ 7.8 million
Sep 25, 2024 $ 0.0906
-3.06%
$ 127.66 million $ 6.11 million
Sep 24, 2024 $ 0.0934
+0.47%
$ 131.68 million $ 7.83 million
Sep 23, 2024 $ 0.0929
+3.59%
$ 131.02 million $ 5.43 million
Sep 22, 2024 $ 0.0897
-4.16%
$ 126.48 million $ 4.97 million
Sep 21, 2024 $ 0.0936
+1.91%
$ 131.98 million $ 5.08 million
Sep 20, 2024 $ 0.0919
+0.48%
$ 129.5 million $ 9.05 million
Sep 19, 2024 $ 0.0914
+1.50%
$ 128.78 million $ 7.98 million
Sep 18, 2024 $ 0.09
+2.35%
$ 126.93 million $ 6.24 million
Sep 17, 2024 $ 0.088
+3.78%
$ 124.02 million $ 8.21 million
Sep 16, 2024 $ 0.0848
-4.52%
$ 119.5 million $ 9.46 million
Sep 15, 2024 $ 0.0888
-3.11%
$ 125.22 million $ 27.05 million
Sep 14, 2024 $ 0.0917
+8.05%
$ 129.29 million $ 22.59 million
Sep 13, 2024 $ 0.0849
+3.88%
$ 119.69 million $ 4.66 million
Sep 12, 2024 $ 0.0817
-0.17%
$ 115.22 million $ 4.72 million
Sep 11, 2024 $ 0.0819
-1.78%
$ 115.41 million $ 5.49 million
Sep 10, 2024 $ 0.0833
+1.29%
$ 117.47 million $ 4.1 million
Sep 9, 2024 $ 0.0822
+2.90%
$ 115.91 million $ 7.12 million
Sep 8, 2024 $ 0.0799
+1.98%
$ 112.65 million $ 6.47 million
Sep 7, 2024 $ 0.0783
+0.17%
$ 110.4 million $ 6.03 million
Sep 6, 2024 $ 0.0782
-5.06%
$ 110.17 million $ 7.17 million
Sep 5, 2024 $ 0.0823
-4.79%
$ 116.04 million $ 7.82 million
Sep 4, 2024 $ 0.0865
+2.73%
$ 121.94 million $ 11.11 million
Sep 3, 2024 $ 0.0842
-7.14%
$ 118.63 million $ 11.85 million
Sep 2, 2024 $ 0.0907
+6.73%
$ 127.85 million $ 7.08 million
Sep 1, 2024 $ 0.0849
-4.13%
$ 119.73 million $ 9.81 million
Aug 31, 2024 $ 0.0886
-2.59%
$ 124.89 million $ 11.04 million
Aug 30, 2024 $ 0.091
+4.61%
$ 128.21 million $ 16.59 million
Aug 29, 2024 $ 0.0869
-4.92%
$ 122.56 million $ 11.01 million
Aug 28, 2024 $ 0.0913
+7.40%
$ 128.77 million $ 16.02 million
Aug 27, 2024 $ 0.0851
-3.62%
$ 119.92 million $ 11.1 million
Aug 26, 2024 $ 0.0883
-1.53%
$ 124.45 million $ 20.03 million
Aug 25, 2024 $ 0.0896
-1.11%
$ 126.38 million $ 4.95 million
Aug 24, 2024 $ 0.0907
+0.94%
$ 127.79 million $ 5.52 million
Aug 23, 2024 $ 0.0898
+7.70%
$ 126.59 million $ 7.85 million
Aug 22, 2024 $ 0.0834
-1.10%
$ 117.54 million $ 4.13 million
Aug 21, 2024 $ 0.0843
+5.06%
$ 118.85 million $ 4.98 million
Aug 20, 2024 $ 0.0802
-0.66%
$ 113.12 million $ 6.1 million