Origin protocol Historical Data

OGN Page 19
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.133
+4.36%
$ 133.29 million $ 18.82 million
Dec 11, 2023 $ 0.128
-8.71%
$ 127.72 million $ 20.37 million
Dec 10, 2023 $ 0.14
-0.50%
$ 139.91 million $ 14.85 million
Dec 9, 2023 $ 0.141
-0.76%
$ 140.62 million $ 22.74 million
Dec 8, 2023 $ 0.142
+3.46%
$ 141.7 million $ 26.44 million
Dec 7, 2023 $ 0.137
+2.38%
$ 136.96 million $ 19.27 million
Dec 6, 2023 $ 0.134
-3.00%
$ 133.78 million $ 19.67 million
Dec 5, 2023 $ 0.138
+3.36%
$ 137.9 million $ 30.31 million
Dec 4, 2023 $ 0.133
+3.36%
$ 133.41 million $ 31.05 million
Dec 3, 2023 $ 0.129
-2.23%
$ 129.07 million $ 14.2 million
Dec 2, 2023 $ 0.132
+1.82%
$ 132.02 million $ 12.22 million
Dec 1, 2023 $ 0.13
+0.60%
$ 129.66 million $ 10.06 million
Nov 30, 2023 $ 0.129
+1.09%
$ 128.88 million $ 12.13 million
Nov 29, 2023 $ 0.127
-1.65%
$ 127.49 million $ 12.17 million
Nov 28, 2023 $ 0.13
-1.32%
$ 129.66 million $ 17.34 million
Nov 27, 2023 $ 0.131
-1.85%
$ 131.44 million $ 25.21 million
Nov 26, 2023 $ 0.134
+1.79%
$ 133.92 million $ 32.58 million
Nov 25, 2023 $ 0.132
+8.88%
$ 131.69 million $ 58.97 million
Nov 24, 2023 $ 0.121
+3.97%
$ 120.94 million $ 16.89 million
Nov 23, 2023 $ 0.116
+0.17%
$ 116.33 million $ 9.01 million
Nov 22, 2023 $ 0.116
+5.50%
$ 116.13 million $ 10.82 million
Nov 21, 2023 $ 0.11
-9.10%
$ 110.09 million $ 16.17 million
Nov 20, 2023 $ 0.121
-2.43%
$ 121.11 million $ 12.77 million
Nov 19, 2023 $ 0.124
+2.73%
$ 124.13 million $ 10.47 million
Nov 18, 2023 $ 0.121
-1.46%
$ 120.82 million $ 29.06 million
Nov 17, 2023 $ 0.123
+0.89%
$ 122.59 million $ 13.86 million
Nov 16, 2023 $ 0.122
-6.03%
$ 121.64 million $ 17.06 million
Nov 15, 2023 $ 0.129
+4.81%
$ 129.44 million $ 18.65 million
Nov 14, 2023 $ 0.123
-0.24%
$ 123.5 million $ 19.81 million
Nov 13, 2023 $ 0.124
-6.07%
$ 124.01 million $ 22.88 million
Nov 12, 2023 $ 0.132
+0.14%
$ 132.03 million $ 23.52 million
Nov 11, 2023 $ 0.132
-2.78%
$ 131.93 million $ 24.72 million
Nov 10, 2023 $ 0.136
+0.38%
$ 135.7 million $ 27.68 million
Nov 9, 2023 $ 0.135
+1.96%
$ 135.27 million $ 36.69 million
Nov 8, 2023 $ 0.133
+3.48%
$ 133.02 million $ 19.38 million
Nov 7, 2023 $ 0.128
-0.55%
$ 128.22 million $ 30.1 million
Nov 6, 2023 $ 0.129
+5.89%
$ 128.84 million $ 32.31 million
Nov 5, 2023 $ 0.122
-1.38%
$ 121.76 million $ 15.4 million
Nov 4, 2023 $ 0.123
+2.25%
$ 123.45 million $ 15.49 million
Nov 3, 2023 $ 0.121
+0.72%
$ 120.74 million $ 12.59 million
Nov 2, 2023 $ 0.12
-3.23%
$ 119.87 million $ 20.96 million
Nov 1, 2023 $ 0.124
+4.02%
$ 123.86 million $ 18.44 million
Oct 31, 2023 $ 0.119
-2.59%
$ 119.08 million $ 20.49 million
Oct 30, 2023 $ 0.122
+1.00%
$ 122.24 million $ 29.36 million
Oct 29, 2023 $ 0.121
+2.22%
$ 121.04 million $ 17.25 million
Oct 28, 2023 $ 0.118
+2.77%
$ 118.39 million $ 13.76 million
Oct 27, 2023 $ 0.115
-2.40%
$ 115.2 million $ 15.69 million
Oct 26, 2023 $ 0.118
-1.79%
$ 118.04 million $ 24.61 million
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