Origin protocol Historical Data

OGN Page 15
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.139
-1.40%
$ 139.23 million $ 7.4 million
May 10, 2024 $ 0.141
-4.13%
$ 141.2 million $ 13.01 million
May 9, 2024 $ 0.147
+3.23%
$ 147.31 million $ 9.33 million
May 8, 2024 $ 0.143
-0.16%
$ 142.72 million $ 11.21 million
May 7, 2024 $ 0.143
-2.19%
$ 142.94 million $ 11.61 million
May 6, 2024 $ 0.146
-2.88%
$ 146.13 million $ 9.93 million
May 5, 2024 $ 0.15
+1.83%
$ 150.47 million $ 9.79 million
May 4, 2024 $ 0.148
-0.09%
$ 147.77 million $ 8.29 million
May 3, 2024 $ 0.148
+3.90%
$ 147.89 million $ 10.69 million
May 2, 2024 $ 0.142
+2.04%
$ 142.34 million $ 11.33 million
May 1, 2024 $ 0.14
+0.03%
$ 139.5 million $ 14.97 million
Apr 30, 2024 $ 0.139
-4.68%
$ 139.46 million $ 14.21 million
Apr 29, 2024 $ 0.146
-2.12%
$ 146.32 million $ 14.96 million
Apr 28, 2024 $ 0.149
-2.78%
$ 149.48 million $ 9.64 million
Apr 27, 2024 $ 0.154
-0.35%
$ 153.76 million $ 12.74 million
Apr 26, 2024 $ 0.154
-3.07%
$ 154.3 million $ 13.69 million
Apr 25, 2024 $ 0.159
+0.89%
$ 159.19 million $ 19.69 million
Apr 24, 2024 $ 0.158
-5.06%
$ 157.81 million $ 17.24 million
Apr 23, 2024 $ 0.166
+0.61%
$ 166.23 million $ 13.17 million
Apr 22, 2024 $ 0.165
+2.11%
$ 165.22 million $ 13.23 million
Apr 21, 2024 $ 0.162
-2.55%
$ 161.82 million $ 14.01 million
Apr 20, 2024 $ 0.166
+9.30%
$ 166.03 million $ 15.63 million
Apr 19, 2024 $ 0.152
-0.33%
$ 151.95 million $ 16.27 million
Apr 18, 2024 $ 0.153
+1.67%
$ 152.51 million $ 15.51 million
Apr 17, 2024 $ 0.15
-0.46%
$ 149.99 million $ 30.23 million
Apr 16, 2024 $ 0.151
+2.14%
$ 150.71 million $ 16.32 million
Apr 15, 2024 $ 0.148
-5.95%
$ 147.52 million $ 19.82 million
Apr 14, 2024 $ 0.157
+9.31%
$ 156.85 million $ 23.79 million
Apr 13, 2024 $ 0.143
-17.10%
$ 143.46 million $ 34.57 million
Apr 12, 2024 $ 0.173
-18.02%
$ 173.07 million $ 30.87 million
Apr 11, 2024 $ 0.211
-3.83%
$ 211.08 million $ 16.72 million
Apr 10, 2024 $ 0.219
-2.91%
$ 219.45 million $ 23.42 million
Apr 9, 2024 $ 0.226
-6.87%
$ 226.02 million $ 28.52 million
Apr 8, 2024 $ 0.243
+1.29%
$ 242.68 million $ 26.16 million
Apr 7, 2024 $ 0.24
+3.44%
$ 239.59 million $ 27.53 million
Apr 6, 2024 $ 0.232
+0.40%
$ 231.61 million $ 35.18 million
Apr 5, 2024 $ 0.231
+1.80%
$ 230.67 million $ 85.94 million
Apr 4, 2024 $ 0.227
-1.44%
$ 226.58 million $ 62.69 million
Apr 3, 2024 $ 0.23
+16.36%
$ 229.9 million $ 98.4 million
Apr 2, 2024 $ 0.198
-5.95%
$ 197.61 million $ 22.98 million
Apr 1, 2024 $ 0.21
-3.36%
$ 210.09 million $ 28.34 million
Mar 31, 2024 $ 0.217
+1.97%
$ 217.4 million $ 16.02 million
Mar 30, 2024 $ 0.213
-5.42%
$ 213.2 million $ 24.28 million
Mar 29, 2024 $ 0.225
+4.71%
$ 225.42 million $ 58.83 million
Mar 28, 2024 $ 0.215
+1.01%
$ 215.26 million $ 19.95 million
Mar 27, 2024 $ 0.213
-4.72%
$ 213.11 million $ 24.58 million
Mar 26, 2024 $ 0.224
+1.76%
$ 223.68 million $ 27.3 million
Mar 25, 2024 $ 0.22
+4.83%
$ 219.82 million $ 25.72 million
Mar 24, 2024 $ 0.21
+3.82%
$ 209.7 million $ 16.9 million
Mar 23, 2024 $ 0.202
+0.83%
$ 201.99 million $ 19.71 million