Origin protocol Historical Data

OGN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $0.215
+1.01%
$215.26 million $19.95 million
Mar 27, 2024 $0.213
-4.72%
$213.11 million $24.58 million
Mar 26, 2024 $0.224
+1.76%
$223.68 million $27.3 million
Mar 25, 2024 $0.22
+4.83%
$219.82 million $25.72 million
Mar 24, 2024 $0.21
+3.82%
$209.7 million $16.9 million
Mar 23, 2024 $0.202
+0.83%
$201.99 million $19.71 million
Mar 22, 2024 $0.2
-3.98%
$199.8 million $19.59 million
Mar 21, 2024 $0.208
+1.93%
$208.09 million $24.74 million
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