Origin protocol Historical Data

OGN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 20, 2024 $ 0.204
+9.26%
$ 204.15 million $ 31.16 million
Mar 19, 2024 $ 0.187
-8.73%
$ 187.1 million $ 34.48 million
Mar 18, 2024 $ 0.205
-4.72%
$ 204.99 million $ 23.14 million
Mar 17, 2024 $ 0.215
+3.33%
$ 215.16 million $ 21.68 million
Mar 16, 2024 $ 0.208
-8.66%
$ 208.24 million $ 35.52 million
Mar 15, 2024 $ 0.228
-5.83%
$ 227.97 million $ 41.43 million
Mar 14, 2024 $ 0.242
-3.32%
$ 242.08 million $ 42.65 million
Mar 13, 2024 $ 0.25
-2.25%
$ 250.39 million $ 51.51 million
Mar 12, 2024 $ 0.256
+8.97%
$ 256.14 million $ 71.89 million
Mar 11, 2024 $ 0.235
+0.47%
$ 235.09 million $ 41.68 million
Mar 10, 2024 $ 0.234
+0.27%
$ 234.02 million $ 56.45 million
Mar 9, 2024 $ 0.233
+4.63%
$ 233.37 million $ 54.27 million
Mar 8, 2024 $ 0.223
-1.44%
$ 223.06 million $ 50.72 million
Mar 7, 2024 $ 0.226
+6.09%
$ 226.32 million $ 40.42 million
Mar 6, 2024 $ 0.213
+11.86%
$ 213.34 million $ 53.13 million
Mar 5, 2024 $ 0.191
-10.74%
$ 190.73 million $ 47.45 million
Mar 4, 2024 $ 0.214
-2.56%
$ 213.69 million $ 38.54 million
Mar 3, 2024 $ 0.219
+0.07%
$ 219.31 million $ 38.16 million
Mar 2, 2024 $ 0.219
+4.16%
$ 219.12 million $ 24.16 million
Mar 1, 2024 $ 0.21
+7.90%
$ 210.37 million $ 30.47 million
Feb 29, 2024 $ 0.195
+1.49%
$ 194.98 million $ 35 million
Feb 28, 2024 $ 0.192
+5.03%
$ 192.12 million $ 46.11 million
Feb 27, 2024 $ 0.183
+0.81%
$ 182.92 million $ 23.45 million
Feb 26, 2024 $ 0.181
+1.96%
$ 181.43 million $ 18.45 million
Feb 25, 2024 $ 0.178
+1.96%
$ 177.95 million $ 15.17 million
Feb 24, 2024 $ 0.175
+2.16%
$ 174.53 million $ 14.63 million
Feb 23, 2024 $ 0.171
-1.19%
$ 170.85 million $ 16.17 million
Feb 22, 2024 $ 0.173
+1.05%
$ 172.91 million $ 19.17 million
Feb 21, 2024 $ 0.171
-4.26%
$ 171.11 million $ 18.9 million
Feb 20, 2024 $ 0.179
-0.19%
$ 178.72 million $ 45.81 million
Feb 19, 2024 $ 0.179
+6.30%
$ 179.06 million $ 26.78 million
Feb 18, 2024 $ 0.168
-0.57%
$ 168.44 million $ 20.21 million
Feb 17, 2024 $ 0.169
-1.77%
$ 169.4 million $ 18.57 million
Feb 16, 2024 $ 0.172
-0.84%
$ 172.46 million $ 20.59 million
Feb 15, 2024 $ 0.174
+2.40%
$ 173.91 million $ 16.3 million
Feb 14, 2024 $ 0.17
+3.85%
$ 169.82 million $ 12.89 million
Feb 13, 2024 $ 0.164
-1.10%
$ 163.53 million $ 10.7 million
Feb 12, 2024 $ 0.165
+3.60%
$ 165.34 million $ 12.53 million
Feb 11, 2024 $ 0.16
-1.63%
$ 159.59 million $ 9.44 million
Feb 10, 2024 $ 0.162
-0.17%
$ 162.24 million $ 11.18 million
Feb 9, 2024 $ 0.163
+2.28%
$ 162.52 million $ 11.14 million
Feb 8, 2024 $ 0.159
-1.05%
$ 158.89 million $ 11.59 million
Feb 7, 2024 $ 0.161
+0.36%
$ 160.58 million $ 13.93 million
Feb 6, 2024 $ 0.16
+1.12%
$ 160.01 million $ 10.11 million
Feb 5, 2024 $ 0.158
+0.64%
$ 158.24 million $ 11.02 million
Feb 4, 2024 $ 0.157
-2.78%
$ 157.24 million $ 9.77 million
Feb 3, 2024 $ 0.162
-0.39%
$ 161.74 million $ 8.84 million
Feb 2, 2024 $ 0.162
+1.94%
$ 162.38 million $ 12.69 million
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