Origin protocol Historical Data

OGN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 22, 2026 $ 0.067
+5.18%
$ 94.51 million $ 52,414
Mar 21, 2026 $ 0.0638
-1.47%
$ 89.9 million $ 10,190
Mar 20, 2026 $ 0.0647
-1.29%
$ 91.24 million $ 214,060
Mar 19, 2026 $ 0.0669
+5.78%
$ 94.24 million $ 663,565
Mar 18, 2026 $ 0.0672
-0.38%
$ 94.71 million $ 588,521
Mar 17, 2026 $ 0.066
-3.10%
$ 92.98 million $ 734,747
Mar 16, 2026 $ 0.0681
-5.66%
$ 96.01 million $ 308,076
Mar 15, 2026 $ 0.0705
-5.00%
$ 99.43 million $ 110,509
Mar 14, 2026 $ 0.0737
+0.56%
$ 103.93 million $ 228,578
Mar 13, 2026 $ 0.0734
+3.99%
$ 103.43 million $ 816,502
Mar 12, 2026 $ 0.0728
+2.48%
$ 102.62 million $ 3.17 million
Mar 11, 2026 $ 0.0741
+290.26%
$ 104.43 million $ 1.5 million
Mar 10, 2026 $ 0.019
-0.33%
$ 26.77 million $ 1.69 million
Mar 9, 2026 $ 0.019
+0.39%
$ 26.84 million $ 1.73 million
Mar 8, 2026 $ 0.019
-1.13%
$ 26.74 million $ 1.26 million
Mar 7, 2026 $ 0.0192
-3.15%
$ 27.05 million $ 883,228
Mar 6, 2026 $ 0.0198
-1.64%
$ 27.93 million $ 1.74 million
Mar 5, 2026 $ 0.0201
-1.99%
$ 28.39 million $ 2.45 million
Mar 4, 2026 $ 0.0206
+3.18%
$ 28.97 million $ 1.98 million
Mar 3, 2026 $ 0.0199
+0.24%
$ 28.08 million $ 2.13 million
Mar 2, 2026 $ 0.0199
+1.91%
$ 28.01 million $ 1.91 million
Mar 1, 2026 $ 0.0195
-3.32%
$ 27.49 million $ 2.35 million
Feb 28, 2026 $ 0.0202
+0.96%
$ 28.43 million $ 2.95 million
Feb 27, 2026 $ 0.02
-2.64%
$ 28.16 million $ 2.4 million
Feb 26, 2026 $ 0.0205
-1.33%
$ 28.93 million $ 1.76 million
Feb 25, 2026 $ 0.0208
-0.60%
$ 29.31 million $ 5.65 million
Feb 24, 2026 $ 0.0209
+7.88%
$ 29.49 million $ 22.06 million
Feb 23, 2026 $ 0.0194
-3.76%
$ 27.33 million $ 2.42 million
Feb 22, 2026 $ 0.0201
-6.98%
$ 28.4 million $ 1.83 million
Feb 21, 2026 $ 0.0217
-1.52%
$ 30.54 million $ 1 million
Feb 20, 2026 $ 0.022
+1.15%
$ 31 million $ 2.39 million
Feb 19, 2026 $ 0.0217
-3.86%
$ 30.64 million $ 3.03 million
Feb 18, 2026 $ 0.0226
-7.37%
$ 31.88 million $ 3.98 million
Feb 17, 2026 $ 0.0244
-12.16%
$ 34.43 million $ 20.21 million
Feb 16, 2026 $ 0.0278
+25.13%
$ 39.16 million $ 26.25 million
Feb 15, 2026 $ 0.0222
-4.68%
$ 31.33 million $ 1.62 million
Feb 14, 2026 $ 0.0233
+4.45%
$ 32.86 million $ 1.35 million
Feb 13, 2026 $ 0.0223
+3.48%
$ 31.46 million $ 1.77 million
Feb 12, 2026 $ 0.0216
+2.36%
$ 30.4 million $ 1.83 million
Feb 11, 2026 $ 0.0211
-2.27%
$ 29.71 million $ 2.36 million
Feb 10, 2026 $ 0.0216
-1.10%
$ 30.39 million $ 1.71 million
Feb 9, 2026 $ 0.0218
-1.10%
$ 30.73 million $ 2.08 million
Feb 8, 2026 $ 0.022
-3.32%
$ 31.07 million $ 1.52 million
Feb 7, 2026 $ 0.0228
-0.07%
$ 32.14 million $ 1.81 million
Feb 6, 2026 $ 0.0228
+11.68%
$ 32.17 million $ 2.98 million
Feb 5, 2026 $ 0.0204
-15.33%
$ 28.8 million $ 3.66 million
Feb 4, 2026 $ 0.0241
-1.19%
$ 34.01 million $ 2.66 million
Feb 3, 2026 $ 0.0244
-1.41%
$ 34.42 million $ 2.7 million
Feb 2, 2026 $ 0.0248
+4.83%
$ 34.91 million $ 2.28 million
Feb 1, 2026 $ 0.0236
-7.03%
$ 33.32 million $ 2.44 million