Origin protocol Historical Data

OGN Page 14
Download
Date Close Price change Market cap Trading volume
Mar 15, 7 PM $ 0.073
+0.00%
$ 102.86 million $ 96,158
Mar 15, 6 PM $ 0.0737
+0.00%
$ 103.93 million $ 109,343
Mar 15, 5 PM $ 0.0702
+0.00%
$ 99.02 million $ 111,120
Mar 15, 4 PM $ 0.0737
+0.00%
$ 103.93 million $ 106,191
Mar 15, 3 PM $ 0.0718
+0.00%
$ 101.15 million $ 110,744
Mar 15, 2 PM $ 0.0702
+0.00%
$ 99.02 million $ 111,881
Mar 15, 1 PM $ 0.0737
+0.00%
$ 103.93 million $ 112,058
Mar 15, 12 PM $ 0.0718
+0.00%
$ 101.15 million $ 108,418
Mar 15, 11 AM $ 0.0711
-0.98%
$ 100.16 million $ 109,899
Mar 15, 10 AM $ 0.0737
+0.00%
$ 103.93 million $ 99,129
Mar 15, 9 AM $ 0.0718
+0.00%
$ 101.15 million $ 101,867
Mar 15, 8 AM $ 0.0737
+0.00%
$ 103.93 million $ 104,780
Mar 15, 7 AM $ 0.0722
+0.00%
$ 101.82 million $ 140,339
Mar 15, 6 AM $ 0.0726
+0.00%
$ 102.28 million $ 137,791
Mar 15, 5 AM $ 0.0737
+0.00%
$ 103.93 million $ 153,290
Mar 15, 4 AM $ 0.0722
+0.00%
$ 101.82 million $ 164,963
Mar 15, 3 AM $ 0.0724
+0.00%
$ 102.03 million $ 171,476
Mar 15, 2 AM $ 0.0737
+0.00%
$ 103.93 million $ 194,189
Mar 15, 1 AM $ 0.0722
+0.00%
$ 101.82 million $ 220,343
Mar 15, 12 AM $ 0.0722
-2.72%
$ 101.82 million $ 220,379
Mar 14, 11 PM $ 0.0737
+0.00%
$ 103.93 million $ 228,578
Mar 14, 10 PM $ 0.0729
+0.00%
$ 102.83 million $ 223,975
Mar 14, 9 PM $ 0.0735
+0.82%
$ 103.66 million $ 226,929
Mar 14, 8 PM $ 0.0731
-0.51%
$ 103 million $ 241,615
Mar 14, 7 PM $ 0.0731
-0.81%
$ 103 million $ 238,805
Mar 14, 6 PM $ 0.0733
-0.31%
$ 103.32 million $ 243,290
Mar 14, 5 PM $ 0.0735
+0.00%
$ 103.65 million $ 242,864
Mar 14, 4 PM $ 0.0735
+0.02%
$ 103.59 million $ 249,516
Mar 14, 3 PM $ 0.0736
-0.11%
$ 103.75 million $ 245,403
Mar 14, 2 PM $ 0.074
+0.36%
$ 104.28 million $ 265,161
Mar 14, 1 PM $ 0.0737
+0.39%
$ 103.9 million $ 366,736
Mar 14, 12 PM $ 0.0741
-0.59%
$ 104.48 million $ 381,793
Mar 14, 11 AM $ 0.0744
+0.14%
$ 104.94 million $ 385,618
Mar 14, 10 AM $ 0.0744
+0.37%
$ 104.88 million $ 426,354
Mar 14, 9 AM $ 0.0741
-1.57%
$ 104.49 million $ 443,735
Mar 14, 8 AM $ 0.0738
-0.29%
$ 104 million $ 453,781
Mar 14, 7 AM $ 0.0746
-0.09%
$ 105.18 million $ 484,605
Mar 14, 6 AM $ 0.0743
-1.09%
$ 104.72 million $ 513,024
Mar 14, 5 AM $ 0.0747
-0.59%
$ 105.29 million $ 535,133
Mar 14, 4 AM $ 0.0751
+0.78%
$ 105.92 million $ 570,785
Mar 14, 3 AM $ 0.0739
+0.83%
$ 104.2 million $ 582,264
Mar 14, 2 AM $ 0.0747
+1.24%
$ 105.28 million $ 625,897
Mar 14, 1 AM $ 0.0736
+0.61%
$ 103.68 million $ 657,426
Mar 14, 12 AM $ 0.0731
-0.34%
$ 103 million $ 720,089
Mar 13, 11 PM $ 0.0734
-0.01%
$ 103.43 million $ 816,502
Mar 13, 10 PM $ 0.0733
-0.07%
$ 103.39 million $ 833,773
Mar 13, 9 PM $ 0.0732
-0.71%
$ 103.21 million $ 859,171
Mar 13, 8 PM $ 0.0734
-0.48%
$ 103.51 million $ 875,848
Mar 13, 7 PM $ 0.0739
+0.76%
$ 104.18 million $ 899,843
Mar 13, 6 PM $ 0.0734
-0.26%
$ 103.41 million $ 942,938