Origin protocol Historical Data

OGN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 0.0808
+5.13%
$ 113.87 million $ 6.14 million
Aug 18, 2024 $ 0.0768
+4.34%
$ 108.32 million $ 6.2 million
Aug 17, 2024 $ 0.0736
+1.39%
$ 103.82 million $ 3.88 million
Aug 16, 2024 $ 0.0726
-0.28%
$ 102.4 million $ 4.26 million
Aug 15, 2024 $ 0.0727
-5.89%
$ 102.47 million $ 5.35 million
Aug 14, 2024 $ 0.0772
-3.05%
$ 108.88 million $ 5.07 million
Aug 13, 2024 $ 0.0797
+2.04%
$ 112.31 million $ 7.11 million
Aug 12, 2024 $ 0.0781
+5.79%
$ 110.07 million $ 6.23 million
Aug 11, 2024 $ 0.0737
-5.88%
$ 103.95 million $ 4.52 million
Aug 10, 2024 $ 0.0784
+1.22%
$ 110.45 million $ 4.16 million
Aug 9, 2024 $ 0.0774
-0.10%
$ 109.11 million $ 4.65 million
Aug 8, 2024 $ 0.0775
+12.49%
$ 109.22 million $ 6.88 million
Aug 7, 2024 $ 0.0689
-2.16%
$ 97.09 million $ 7.36 million
Aug 6, 2024 $ 0.0705
+6.15%
$ 99.32 million $ 8.1 million
Aug 5, 2024 $ 0.0663
-9.99%
$ 93.5 million $ 15.58 million
Aug 4, 2024 $ 0.0736
-3.54%
$ 103.8 million $ 6.61 million
Aug 3, 2024 $ 0.0763
-9.28%
$ 107.56 million $ 7.01 million
Aug 2, 2024 $ 0.0841
-7.23%
$ 118.56 million $ 7.21 million
Aug 1, 2024 $ 0.0907
-4.88%
$ 127.8 million $ 8.05 million
Jul 31, 2024 $ 0.0954
-3.77%
$ 134.47 million $ 7.18 million
Jul 30, 2024 $ 0.0991
-0.82%
$ 139.75 million $ 9.02 million
Jul 29, 2024 $ 0.0999
-2.82%
$ 140.84 million $ 23.02 million
Jul 28, 2024 $ 0.103
-1.48%
$ 144.92 million $ 4.83 million
Jul 27, 2024 $ 0.104
+0.72%
$ 147.1 million $ 13.17 million
Jul 26, 2024 $ 0.104
+13.27%
$ 146.03 million $ 12.82 million
Jul 25, 2024 $ 0.0915
-2.77%
$ 128.93 million $ 7.78 million
Jul 24, 2024 $ 0.0941
-1.74%
$ 132.6 million $ 5.44 million
Jul 23, 2024 $ 0.0957
-2.40%
$ 134.95 million $ 8.66 million
Jul 22, 2024 $ 0.0981
-4.82%
$ 138.27 million $ 16.31 million
Jul 21, 2024 $ 0.103
+1.69%
$ 145.28 million $ 6.11 million
Jul 20, 2024 $ 0.101
-0.57%
$ 142.86 million $ 4.54 million
Jul 19, 2024 $ 0.102
+6.14%
$ 143.62 million $ 6.37 million
Jul 18, 2024 $ 0.096
-2.06%
$ 135.3 million $ 6.32 million
Jul 17, 2024 $ 0.0979
-1.54%
$ 137.95 million $ 6.69 million
Jul 16, 2024 $ 0.0994
+0.35%
$ 140.12 million $ 8.55 million
Jul 15, 2024 $ 0.0989
+5.15%
$ 139.45 million $ 6.89 million
Jul 14, 2024 $ 0.0941
+2.79%
$ 132.63 million $ 4.8 million
Jul 13, 2024 $ 0.0915
+2.73%
$ 129.02 million $ 3.89 million
Jul 12, 2024 $ 0.0892
+2.03%
$ 125.73 million $ 5.96 million
Jul 11, 2024 $ 0.0874
-2.40%
$ 123.22 million $ 5.05 million
Jul 10, 2024 $ 0.0896
+1.46%
$ 126.25 million $ 3.2 million
Jul 9, 2024 $ 0.0883
+3.44%
$ 124.43 million $ 2.93 million
Jul 8, 2024 $ 0.0853
+3.95%
$ 120.29 million $ 8.53 million
Jul 7, 2024 $ 0.0821
-5.89%
$ 115.7 million $ 5.97 million
Jul 6, 2024 $ 0.0872
+7.28%
$ 122.9 million $ 6.55 million
Jul 5, 2024 $ 0.0813
-2.11%
$ 114.54 million $ 14.81 million
Jul 4, 2024 $ 0.0829
-14.39%
$ 116.81 million $ 8.55 million
Jul 3, 2024 $ 0.0968
-5.45%
$ 136.44 million $ 5.54 million
Jul 2, 2024 $ 0.102
+1.03%
$ 144.28 million $ 4.38 million
Jul 1, 2024 $ 0.101
-1.35%
$ 142.81 million $ 4.81 million