Origin protocol Historical Data

OGN Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.159
+1.34%
$ 159.29 million $ 13.9 million
Jan 31, 2024 $ 0.157
-4.80%
$ 157.18 million $ 18.66 million
Jan 30, 2024 $ 0.165
-1.80%
$ 165.08 million $ 38.1 million
Jan 29, 2024 $ 0.168
+4.10%
$ 168.1 million $ 16.71 million
Jan 28, 2024 $ 0.161
-1.19%
$ 161.47 million $ 15.72 million
Jan 27, 2024 $ 0.163
-0.24%
$ 163.42 million $ 13.96 million
Jan 26, 2024 $ 0.164
+8.19%
$ 163.81 million $ 29.91 million
Jan 25, 2024 $ 0.151
-2.01%
$ 151.42 million $ 16 million
Jan 24, 2024 $ 0.155
+1.74%
$ 154.52 million $ 15.63 million
Jan 23, 2024 $ 0.152
-3.55%
$ 151.88 million $ 23.14 million
Jan 22, 2024 $ 0.157
-6.11%
$ 157.47 million $ 24.12 million
Jan 21, 2024 $ 0.168
+3.07%
$ 167.71 million $ 78.27 million
Jan 20, 2024 $ 0.163
+4.94%
$ 162.71 million $ 16.4 million
Jan 19, 2024 $ 0.155
-1.03%
$ 155.04 million $ 16.55 million
Jan 18, 2024 $ 0.157
-5.84%
$ 156.65 million $ 16.8 million
Jan 17, 2024 $ 0.166
-3.24%
$ 166.36 million $ 14.93 million
Jan 16, 2024 $ 0.172
+0.69%
$ 171.92 million $ 20.47 million
Jan 15, 2024 $ 0.171
+5.33%
$ 170.75 million $ 23.75 million
Jan 14, 2024 $ 0.162
-5.85%
$ 162.11 million $ 18.54 million
Jan 13, 2024 $ 0.172
-3.94%
$ 172.16 million $ 25.84 million
Jan 12, 2024 $ 0.179
-4.51%
$ 179.22 million $ 50.88 million
Jan 11, 2024 $ 0.188
+9.86%
$ 187.68 million $ 62.83 million
Jan 10, 2024 $ 0.171
+6.51%
$ 170.86 million $ 37.82 million
Jan 9, 2024 $ 0.16
-4.51%
$ 160.42 million $ 41.49 million
Jan 8, 2024 $ 0.168
+8.65%
$ 167.97 million $ 68.84 million
Jan 7, 2024 $ 0.155
-3.40%
$ 154.6 million $ 53.01 million
Jan 6, 2024 $ 0.16
+1.15%
$ 160.05 million $ 50.02 million
Jan 5, 2024 $ 0.158
-6.60%
$ 158.22 million $ 39.43 million
Jan 4, 2024 $ 0.169
+3.91%
$ 169.4 million $ 67.6 million
Jan 3, 2024 $ 0.163
+5.20%
$ 163.01 million $ 93.7 million
Jan 2, 2024 $ 0.155
+4.47%
$ 154.95 million $ 21.97 million
Jan 1, 2024 $ 0.148
+5.81%
$ 148.32 million $ 13.75 million
Dec 31, 2023 $ 0.14
-1.18%
$ 140.17 million $ 12.52 million
Dec 30, 2023 $ 0.142
-2.68%
$ 141.87 million $ 12.91 million
Dec 29, 2023 $ 0.146
-0.48%
$ 145.78 million $ 17.27 million
Dec 28, 2023 $ 0.146
-7.20%
$ 146.48 million $ 19.39 million
Dec 27, 2023 $ 0.158
+4.23%
$ 157.85 million $ 25 million
Dec 26, 2023 $ 0.151
-7.05%
$ 151.45 million $ 32.11 million
Dec 25, 2023 $ 0.163
+6.81%
$ 162.93 million $ 27.54 million
Dec 24, 2023 $ 0.153
+1.02%
$ 152.53 million $ 24.41 million
Dec 23, 2023 $ 0.151
+1.50%
$ 150.99 million $ 19.39 million
Dec 22, 2023 $ 0.149
+2.20%
$ 148.77 million $ 16 million
Dec 21, 2023 $ 0.146
-1.10%
$ 145.57 million $ 16.12 million
Dec 20, 2023 $ 0.147
+8.27%
$ 147.2 million $ 38.18 million
Dec 19, 2023 $ 0.136
-1.74%
$ 135.96 million $ 16.38 million
Dec 18, 2023 $ 0.138
+1.57%
$ 138.35 million $ 25.88 million
Dec 17, 2023 $ 0.136
-9.32%
$ 136.22 million $ 24.91 million
Dec 16, 2023 $ 0.15
+4.66%
$ 150.22 million $ 65.82 million
Dec 15, 2023 $ 0.144
+4.31%
$ 143.52 million $ 61.62 million
Dec 14, 2023 $ 0.138
+2.08%
$ 137.59 million $ 15.19 million