Origin protocol Historical Data

OGN Page 17
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $0.0872
+7.28%
$122.9 million $6.55 million
Jul 5, 2024 $0.0813
-2.11%
$114.54 million $14.81 million
Jul 4, 2024 $0.0829
-14.39%
$116.81 million $8.55 million
Jul 3, 2024 $0.0968
-5.45%
$136.44 million $5.54 million
Jul 2, 2024 $0.102
+1.03%
$144.28 million $4.38 million
Jul 1, 2024 $0.101
-1.35%
$142.81 million $4.81 million
Jun 30, 2024 $0.103
+4.01%
$144.75 million $5.43 million
Jun 29, 2024 $0.0987
-2.79%
$139.17 million $4.93 million
Jun 28, 2024 $0.102
-3.06%
$143.16 million $5.73 million
Jun 27, 2024 $0.105
+2.72%
$147.69 million $5.09 million
Jun 26, 2024 $0.102
-3.14%
$143.77 million $5.04 million
Jun 25, 2024 $0.105
+1.71%
$148.43 million $5.63 million
Jun 24, 2024 $0.104
+2.78%
$145.94 million $11.11 million
Jun 23, 2024 $0.101
-3.86%
$141.99 million $5.7 million
Jun 22, 2024 $0.105
+0.15%
$147.69 million $4.51 million
Jun 21, 2024 $0.105
-2.42%
$147.46 million $8.28 million
Jun 20, 2024 $0.107
+3.75%
$151.12 million $12.02 million
Jun 19, 2024 $0.103
+3.92%
$144.96 million $8.49 million
Jun 18, 2024 $0.0994
-8.38%
$140.17 million $15.69 million
Jun 17, 2024 $0.109
-9.15%
$152.98 million $11.45 million
Jun 16, 2024 $0.119
+0.64%
$168.38 million $5.87 million
Jun 15, 2024 $0.119
-0.20%
$167.31 million $5.37 million
Jun 14, 2024 $0.119
-3.59%
$167.65 million $11.43 million
Jun 13, 2024 $0.123
-3.79%
$173.9 million $9.37 million
Jun 12, 2024 $0.128
+3.26%
$180.74 million $8.75 million
Jun 11, 2024 $0.124
-4.54%
$175.04 million $11.49 million
Jun 10, 2024 $0.13
-4.78%
$183.38 million $9.56 million
Jun 9, 2024 $0.137
+1.21%
$192.61 million $8.4 million
Jun 8, 2024 $0.135
-5.08%
$190.31 million $10.83 million
Jun 7, 2024 $0.142
-9.55%
$200.51 million $20.57 million
Jun 6, 2024 $0.157
-3.07%
$221.7 million $9.55 million
Jun 5, 2024 $0.162
+0.17%
$228.74 million $12 million
Jun 4, 2024 $0.162
+1.93%
$228.36 million $10.56 million
Jun 3, 2024 $0.159
+1.11%
$224.04 million $22.41 million
Jun 2, 2024 $0.157
+0.70%
$221.59 million $15.3 million
Jun 1, 2024 $0.156
+0.12%
$156.11 million $8.18 million
May 31, 2024 $0.156
+0.79%
$155.92 million $13.7 million
May 30, 2024 $0.155
-0.85%
$154.7 million $13.59 million
May 29, 2024 $0.156
-2.00%
$155.88 million $20.07 million
May 28, 2024 $0.159
-0.66%
$159.22 million $28.41 million
May 27, 2024 $0.16
-0.11%
$160.28 million $17.91 million
May 26, 2024 $0.16
-2.77%
$160.45 million $31.04 million
May 25, 2024 $0.165
-5.97%
$165.02 million $110.86 million
May 24, 2024 $0.175
+23.15%
$175.49 million $120.33 million
May 23, 2024 $0.143
+0.84%
$142.51 million $11.88 million
May 22, 2024 $0.141
-1.72%
$141.31 million $8.05 million
May 21, 2024 $0.144
+1.93%
$143.78 million $11.04 million
May 20, 2024 $0.141
+8.68%
$141.05 million $9.65 million
May 19, 2024 $0.13
-4.08%
$129.77 million $6.92 million
May 18, 2024 $0.135
-1.20%
$135.29 million $6.29 million