Origin protocol Historical Data

OGN Page 19
Download
Date Close Price change Market cap Trading volume
Oct 25, 2023 $ 0.12
+2.62%
$ 120.19 million $ 36.74 million
Oct 24, 2023 $ 0.117
+0.66%
$ 117.11 million $ 41.01 million
Oct 23, 2023 $ 0.116
+3.82%
$ 116.34 million $ 21.72 million
Oct 22, 2023 $ 0.112
-0.07%
$ 112.05 million $ 13.64 million
Oct 21, 2023 $ 0.112
+1.81%
$ 112.13 million $ 14.96 million
Oct 20, 2023 $ 0.11
+2.62%
$ 110.14 million $ 13.62 million
Oct 19, 2023 $ 0.107
-2.06%
$ 107.34 million $ 17.33 million
Oct 18, 2023 $ 0.11
-5.10%
$ 109.59 million $ 25.62 million
Oct 17, 2023 $ 0.115
-4.07%
$ 115.48 million $ 55.24 million
Oct 16, 2023 $ 0.12
+1.36%
$ 120.38 million $ 27.85 million
Oct 15, 2023 $ 0.119
+1.71%
$ 118.77 million $ 26.01 million
Oct 14, 2023 $ 0.117
-0.04%
$ 116.78 million $ 23.67 million
Oct 13, 2023 $ 0.117
-1.08%
$ 116.82 million $ 18.85 million
Oct 12, 2023 $ 0.118
+0.60%
$ 118.09 million $ 28.86 million
Oct 11, 2023 $ 0.117
-0.81%
$ 117.38 million $ 28.47 million
Oct 10, 2023 $ 0.118
-5.21%
$ 118.34 million $ 72.22 million
Oct 9, 2023 $ 0.125
+4.85%
$ 124.83 million $ 67.82 million
Oct 8, 2023 $ 0.119
-1.80%
$ 119.05 million $ 34.03 million
Oct 7, 2023 $ 0.121
-6.52%
$ 121.24 million $ 40 million
Oct 6, 2023 $ 0.13
+11.40%
$ 129.69 million $ 83.49 million
Oct 5, 2023 $ 0.116
-4.95%
$ 116.42 million $ 44.57 million
Oct 4, 2023 $ 0.123
-2.12%
$ 122.61 million $ 39.48 million
Oct 3, 2023 $ 0.125
-11.24%
$ 125.26 million $ 49.8 million
Oct 2, 2023 $ 0.141
+1.41%
$ 141.13 million $ 148.82 million
Oct 1, 2023 $ 0.139
-4.31%
$ 139.16 million $ 207.75 million
Sep 30, 2023 $ 0.145
+37.97%
$ 145.43 million $ 196.21 million
Sep 29, 2023 $ 0.105
+15.42%
$ 105.41 million $ 46.95 million
Sep 28, 2023 $ 0.0913
+2.78%
$ 91.32 million $ 17.81 million
Sep 27, 2023 $ 0.0889
-0.05%
$ 88.86 million $ 9.18 million
Sep 26, 2023 $ 0.0889
-2.39%
$ 88.9 million $ 11.86 million
Sep 25, 2023 $ 0.0911
+2.59%
$ 91.08 million $ 19.96 million
Sep 24, 2023 $ 0.0888
-3.23%
$ 88.78 million $ 9.33 million
Sep 23, 2023 $ 0.0917
-0.68%
$ 91.74 million $ 10.19 million
Sep 22, 2023 $ 0.0924
+0.30%
$ 92.38 million $ 11.11 million
Sep 21, 2023 $ 0.0921
-5.16%
$ 92.12 million $ 15.35 million
Sep 20, 2023 $ 0.0972
+0.21%
$ 97.17 million $ 27.74 million
Sep 19, 2023 $ 0.097
+3.70%
$ 96.97 million $ 38.55 million
Sep 18, 2023 $ 0.0935
+5.71%
$ 93.52 million $ 59.22 million
Sep 17, 2023 $ 0.0885
-6.71%
$ 88.47 million $ 12.42 million
Sep 16, 2023 $ 0.0948
-0.31%
$ 94.83 million $ 22.79 million
Sep 15, 2023 $ 0.0951
+0.16%
$ 95.14 million $ 42.12 million
Sep 14, 2023 $ 0.095
+10.31%
$ 94.99 million $ 107.2 million
Sep 13, 2023 $ 0.0861
-1.85%
$ 86.11 million $ 22.06 million
Sep 12, 2023 $ 0.0877
-1.76%
$ 87.74 million $ 51.63 million
Sep 11, 2023 $ 0.0893
-1.25%
$ 89.31 million $ 56.97 million
Sep 10, 2023 $ 0.0904
-3.66%
$ 90.44 million $ 40.71 million
Sep 9, 2023 $ 0.0939
-8.30%
$ 93.93 million $ 74.3 million
Sep 8, 2023 $ 0.102
+28.48%
$ 102.43 million $ 246.95 million
Sep 7, 2023 $ 0.0797
+0.91%
$ 79.72 million $ 34.53 million
Sep 6, 2023 $ 0.079
+3.46%
$ 79.01 million $ 11.43 million