Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Origin protocol Historical Data

OGN Page 2
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 25, 2026 $0.021
+6.68%
$29.53 million $8.9 million
Sep 24, 2026 $0.0196
+3.26%
$27.7 million $1.25 million
Sep 23, 2026 $0.019
-4.41%
$26.82 million $2.04 million
Sep 22, 2026 $0.0199
-0.23%
$28.05 million $1.79 million
Sep 21, 2026 $0.0199
+3.52%
$28.13 million $1.89 million
Sep 20, 2026 $0.0193
-1.43%
$27.16 million $2.28 million
Sep 19, 2026 $0.0195
+5.73%
$27.55 million $2.02 million
Sep 18, 2026 $0.0185
+4.62%
$26.06 million $1.28 million
Sep 17, 2026 $0.0177
+2.78%
$24.91 million $680,194
Sep 16, 2026 $0.0172
+0.81%
$24.24 million $753,130
Sep 15, 2026 $0.0171
-4.61%
$24.04 million $913,452
Sep 14, 2026 $0.0179
+0.48%
$25.2 million $878,641
Sep 13, 2026 $0.0178
-1.60%
$25.08 million $1.14 million
Sep 12, 2026 $0.0181
+2.46%
$25.49 million $1.7 million
Sep 11, 2026 $0.0177
+1.58%
$24.89 million $956,633
Sep 10, 2026 $0.0174
-3.68%
$24.5 million $1.02 million
Sep 9, 2026 $0.018
-3.06%
$25.43 million $1.62 million
Sep 8, 2026 $0.0186
-0.44%
$26.23 million $792,491
Sep 7, 2026 $0.0187
-1.02%
$26.35 million $1.03 million
Sep 6, 2026 $0.0189
-0.02%
$26.62 million $1.07 million
Sep 5, 2026 $0.0189
+1.97%
$26.63 million $1.01 million
Sep 4, 2026 $0.0185
-0.17%
$26.11 million $946,020
Sep 3, 2026 $0.0186
+4.18%
$26.16 million $892,940
Sep 2, 2026 $0.0178
-1.16%
$25.11 million $1.03 million
Sep 1, 2026 $0.018
-2.04%
$25.4 million $1.19 million
Aug 31, 2026 $0.0184
+3.04%
$25.93 million $1.92 million
Aug 30, 2026 $0.0179
-3.27%
$25.14 million $1.81 million
Aug 29, 2026 $0.0185
+1.26%
$26.01 million $1.79 million
Aug 28, 2026 $0.0182
-2.53%
$25.67 million $1.9 million
Aug 27, 2026 $0.0187
+0.05%
$26.36 million $3.54 million
Aug 26, 2026 $0.0187
+3.96%
$26.34 million $2.91 million
Aug 25, 2026 $0.018
-1.15%
$25.33 million $2.78 million
Aug 24, 2026 $0.0182
-3.42%
$25.64 million $2.41 million
Aug 23, 2026 $0.0188
+4.93%
$26.74 million $3.75 million
Aug 22, 2026 $0.0179
-4.65%
$25.3 million $2.31 million
Aug 21, 2026 $0.0188
+7.09%
$26.52 million $2.75 million
Aug 20, 2026 $0.0176
+4.41%
$24.73 million $2.54 million
Aug 19, 2026 $0.0168
+5.52%
$23.74 million $1.73 million
Aug 18, 2026 $0.016
-2.23%
$22.49 million $1.09 million
Aug 17, 2026 $0.0163
+0.24%
$23.01 million $1.09 million
Aug 16, 2026 $0.0163
+0.30%
$22.95 million $996,434
Aug 15, 2026 $0.0162
-0.02%
$22.88 million $1.72 million
Aug 14, 2026 $0.0162
+0.56%
$22.89 million $3.53 million
Aug 13, 2026 $0.0161
+0.31%
$22.76 million $832,262
Aug 12, 2026 $0.0161
-1.39%
$22.69 million $1.01 million
Aug 11, 2026 $0.0163
-1.54%
$23 million $1.84 million
Aug 10, 2026 $0.0166
+0.10%
$23.36 million $1.47 million
Aug 9, 2026 $0.0166
+1.60%
$23.33 million $4.29 million
Aug 8, 2026 $0.0163
+1.99%
$22.97 million $1.1 million
Aug 7, 2026 $0.016
-0.34%
$22.52 million $2.21 million