Origin protocol Historical Data

OGN Page 13
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $0.1
-4.88%
$140.94 million $6.88 million
Jan 21, 2025 $0.105
+4.32%
$148.16 million $8.83 million
Jan 20, 2025 $0.101
+0.82%
$141.98 million $22.62 million
Jan 19, 2025 $0.0999
-9.72%
$140.78 million $12.83 million
Jan 18, 2025 $0.111
-6.07%
$156 million $9.36 million
Jan 17, 2025 $0.118
+7.18%
$166.08 million $12.77 million
Jan 16, 2025 $0.11
-2.00%
$154.96 million $8.52 million
Jan 15, 2025 $0.112
+4.72%
$158.04 million $7.01 million
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