Origin protocol Historical Data

OGN Page 12
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $0.0604
-1.16%
$85.16 million $7.88 million
Mar 12, 2025 $0.0611
+2.68%
$86.17 million $9.46 million
Mar 11, 2025 $0.0595
+5.90%
$83.92 million $12.48 million
Mar 10, 2025 $0.0562
-5.00%
$79.25 million $14.1 million
Mar 9, 2025 $0.0592
-9.74%
$83.42 million $18.12 million
Mar 8, 2025 $0.0656
-0.30%
$92.42 million $6.75 million
Mar 7, 2025 $0.0658
-0.70%
$92.7 million $9.66 million
Mar 6, 2025 $0.0662
-2.14%
$93.33 million $8.5 million
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