Origin protocol Historical Data

OGN Page 15
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $0.0885
+4.47%
$124.74 million $5.42 million
Oct 13, 2024 $0.0847
+0.55%
$119.41 million $3.48 million
Oct 12, 2024 $0.0842
+0.13%
$118.76 million $3.87 million
Oct 11, 2024 $0.0841
+5.57%
$118.61 million $4.08 million
Oct 10, 2024 $0.0797
-0.52%
$112.35 million $4.14 million
Oct 9, 2024 $0.0801
-2.45%
$112.93 million $4.18 million
Oct 8, 2024 $0.0821
-0.59%
$115.76 million $4.52 million
Oct 7, 2024 $0.0826
-1.56%
$116.44 million $4.91 million
Oct 6, 2024 $0.0839
+3.01%
$118.28 million $4.38 million
Oct 5, 2024 $0.0815
-0.29%
$114.83 million $4.04 million
Oct 4, 2024 $0.0817
+4.20%
$115.15 million $7.07 million
Oct 3, 2024 $0.0784
-1.29%
$110.55 million $5.86 million
Oct 2, 2024 $0.0795
-1.72%
$112.11 million $6.76 million
Oct 1, 2024 $0.0809
-9.09%
$114.05 million $8.55 million
Sep 30, 2024 $0.089
-6.73%
$125.46 million $6.17 million
Sep 29, 2024 $0.0954
+0.99%
$134.44 million $6.21 million
Sep 28, 2024 $0.0944
-2.66%
$133.12 million $5.19 million
Sep 27, 2024 $0.097
+1.08%
$136.77 million $8.48 million
Sep 26, 2024 $0.0961
+6.07%
$135.41 million $7.8 million
Sep 25, 2024 $0.0906
-3.06%
$127.66 million $6.11 million
Sep 24, 2024 $0.0934
+0.47%
$131.68 million $7.83 million
Sep 23, 2024 $0.0929
+3.59%
$131.02 million $5.43 million
Sep 22, 2024 $0.0897
-4.16%
$126.48 million $4.97 million
Sep 21, 2024 $0.0936
+1.91%
$131.98 million $5.08 million
Sep 20, 2024 $0.0919
+0.48%
$129.5 million $9.05 million
Sep 19, 2024 $0.0914
+1.50%
$128.78 million $7.98 million
Sep 18, 2024 $0.09
+2.35%
$126.93 million $6.24 million
Sep 17, 2024 $0.088
+3.78%
$124.02 million $8.21 million
Sep 16, 2024 $0.0848
-4.52%
$119.5 million $9.46 million
Sep 15, 2024 $0.0888
-3.11%
$125.22 million $27.05 million
Sep 14, 2024 $0.0917
+8.05%
$129.29 million $22.59 million
Sep 13, 2024 $0.0849
+3.88%
$119.69 million $4.66 million
Sep 12, 2024 $0.0817
-0.17%
$115.22 million $4.72 million
Sep 11, 2024 $0.0819
-1.78%
$115.41 million $5.49 million
Sep 10, 2024 $0.0833
+1.29%
$117.47 million $4.1 million
Sep 9, 2024 $0.0822
+2.90%
$115.91 million $7.12 million
Sep 8, 2024 $0.0799
+1.98%
$112.65 million $6.47 million
Sep 7, 2024 $0.0783
+0.17%
$110.4 million $6.03 million
Sep 6, 2024 $0.0782
-5.06%
$110.17 million $7.17 million
Sep 5, 2024 $0.0823
-4.79%
$116.04 million $7.82 million
Sep 4, 2024 $0.0865
+2.73%
$121.94 million $11.11 million
Sep 3, 2024 $0.0842
-7.14%
$118.63 million $11.85 million
Sep 2, 2024 $0.0907
+6.73%
$127.85 million $7.08 million
Sep 1, 2024 $0.0849
-4.13%
$119.73 million $9.81 million
Aug 31, 2024 $0.0886
-2.59%
$124.89 million $11.04 million
Aug 30, 2024 $0.091
+4.61%
$128.21 million $16.59 million
Aug 29, 2024 $0.0869
-4.92%
$122.56 million $11.01 million
Aug 28, 2024 $0.0913
+7.40%
$128.77 million $16.02 million
Aug 27, 2024 $0.0851
-3.62%
$119.92 million $11.1 million
Aug 26, 2024 $0.0883
-1.53%
$124.45 million $20.03 million