Origin protocol Historical Data

OGN Page 16
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $0.0896
-1.11%
$126.38 million $4.95 million
Aug 24, 2024 $0.0907
+0.94%
$127.79 million $5.52 million
Aug 23, 2024 $0.0898
+7.70%
$126.59 million $7.85 million
Aug 22, 2024 $0.0834
-1.10%
$117.54 million $4.13 million
Aug 21, 2024 $0.0843
+5.06%
$118.85 million $4.98 million
Aug 20, 2024 $0.0802
-0.66%
$113.12 million $6.1 million
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