Origin protocol Historical Data

OGN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.308
-3.32%
$ 308.32 million $ 611.96 million
Jan 2022 $ 0.319
-48.11%
$ 318.9 million $ 728.62 million
Dec 2021 $ 0.615
-38.64%
$ 614.59 million $ 751.77 million
Nov 2021 $ 1
-0.16%
$ 1 billion $ 1.82 billion
Oct 2021 $ 1
+35.23%
$ 1 billion $ 1.21 billion
Sep 2021 $ 0.742
-34.47%
$ 741.91 million $ 1.42 billion
Aug 2021 $ 1.13
+40.40%
$ 1.13 billion $ 1.65 billion
Jul 2021 $ 0.79
+14.72%
$ 789.98 million $ 1.13 billion
Jun 2021 $ 0.689
-37.27%
$ 221.25 million $ 1.26 billion
May 2021 $ 1.13
-39.92%
$ 364.24 million $ 2.4 billion
Apr 2021 $ 1.88
-5.37%
$ 549.74 million $ 4.04 billion
Mar 2021 $ 2
+492.36%
$ 564.6 million $ 4.06 billion
Feb 2021 $ 0.337
+64.08%
$ 85.12 million $ 2.07 billion
Jan 2021 $ 0.183
+61.89%
$ 42.71 million $ 509.29 million
Dec 2020 $ 0.113
-24.29%
$ 26.41 million $ 239.78 million
Nov 2020 $ 0.148
+10.11%
$ 28.51 million $ 379.68 million
Oct 2020 $ 0.134
-42.83%
$ 20.24 million $ 292.03 million
Sep 2020 $ 0.235
-43.12%
$ 35.4 million $ 589.75 million
Aug 2020 $ 0.413
+33.12%
$ 62.26 million $ 877.7 million
Jul 2020 $ 0.31
+16.90%
$ 29.7 million $ 339.82 million
Jun 2020 $ 0.265
+37.20%
$ 22.77 million $ 494.61 million
May 2020 $ 0.193
-12.70%
$ 14.66 million $ 379.69 million
Apr 2020 $ 0.222
+8.53%
$ 8.5 million $ 611.29 million
Mar 2020 $ 0.204
-36.00%
$ 7.83 million $ 1.23 billion
Feb 2020 $ 0.318
+187.09%
$ 12.2 million $ 749.36 million
Jan 2020 $ 0.111
-75.15%
$ -- $ 188.39 million
Download