Origin protocol Historical Data

OGN Page 18
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $0.137
+1.29%
$136.93 million $9.63 million
May 16, 2024 $0.135
-1.66%
$135.19 million $9.68 million
May 15, 2024 $0.137
+9.71%
$137.48 million $13.22 million
May 14, 2024 $0.125
-3.84%
$125.3 million $11.97 million
May 13, 2024 $0.13
-4.52%
$130.31 million $11.12 million
May 12, 2024 $0.136
-1.98%
$136.47 million $6.77 million
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