Origin protocol Historical Data

OGN Page 14
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2024 $0.12
-5.70%
$168.58 million $14.2 million
Nov 24, 2024 $0.127
+7.85%
$178.69 million $26.65 million
Nov 23, 2024 $0.118
+6.26%
$165.69 million $13.49 million
Nov 22, 2024 $0.111
+4.35%
$155.93 million $8.91 million
Nov 21, 2024 $0.106
+6.56%
$149.44 million $10.79 million
Nov 20, 2024 $0.0995
-4.71%
$140.23 million $7.29 million
Nov 19, 2024 $0.104
-3.21%
$147.11 million $9.42 million
Nov 18, 2024 $0.108
+8.60%
$151.99 million $23.25 million
Nov 17, 2024 $0.0993
-3.28%
$139.95 million $19.44 million
Nov 16, 2024 $0.103
+6.76%
$144.64 million $9.11 million
Nov 15, 2024 $0.0961
+5.31%
$135.48 million $7.78 million
Nov 14, 2024 $0.0913
-4.24%
$128.65 million $10.36 million
Nov 13, 2024 $0.0953
-4.41%
$134.35 million $10.47 million
Nov 12, 2024 $0.0997
-2.90%
$140.55 million $15.34 million
Nov 11, 2024 $0.103
+3.79%
$144.75 million $13.79 million
Nov 10, 2024 $0.0989
+1.46%
$139.39 million $17.67 million
Nov 9, 2024 $0.0975
+5.31%
$137.38 million $30.99 million
Nov 8, 2024 $0.0926
+0.60%
$130.52 million $8.83 million
Nov 7, 2024 $0.092
-1.89%
$129.69 million $12.56 million
Nov 6, 2024 $0.0938
+3.37%
$132.25 million $24.47 million
Nov 5, 2024 $0.0907
+14.60%
$127.86 million $37.58 million
Nov 4, 2024 $0.0792
-4.43%
$111.63 million $14.24 million
Nov 3, 2024 $0.0829
-11.58%
$116.83 million $34.63 million
Nov 2, 2024 $0.0937
+15.47%
$132.13 million $123.34 million
Nov 1, 2024 $0.0812
+1.21%
$114.42 million $7.11 million
Oct 31, 2024 $0.0802
-5.75%
$113.06 million $16.4 million
Oct 30, 2024 $0.0851
-0.25%
$119.95 million $4.35 million
Oct 29, 2024 $0.0853
+5.57%
$120.25 million $5 million
Oct 28, 2024 $0.0808
-0.08%
$113.91 million $4.99 million
Oct 27, 2024 $0.0809
+1.50%
$114 million $4.46 million
Oct 26, 2024 $0.0797
+0.59%
$112.29 million $4.73 million
Oct 25, 2024 $0.0792
-7.96%
$111.7 million $6.07 million
Oct 24, 2024 $0.0861
+2.48%
$121.37 million $5.1 million
Oct 23, 2024 $0.084
-5.95%
$118.43 million $5.92 million
Oct 22, 2024 $0.0893
+0.55%
$125.91 million $6.03 million
Oct 21, 2024 $0.0888
-3.88%
$125.22 million $8.24 million
Oct 20, 2024 $0.0924
+3.58%
$130.31 million $10.76 million
Oct 19, 2024 $0.0892
+0.04%
$125.81 million $4.36 million
Oct 18, 2024 $0.0892
+2.83%
$125.76 million $4.59 million
Oct 17, 2024 $0.0868
+0.63%
$122.3 million $4.72 million
Oct 16, 2024 $0.0862
-2.26%
$121.53 million $4.33 million
Oct 15, 2024 $0.0882
-0.28%
$124.38 million $6.36 million