Origin protocol Historical Data

OGN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.0552
-5.92%
$ 76.88 million $ 70.98 million
May 26 $ 0.0586
-9.65%
$ 82.67 million $ 128.99 million
May 19 $ 0.0641
-2.12%
$ 91.5 million $ 33.2 million
May 12 $ 0.063
-10.15%
$ 92.28 million $ 35.68 million
May 5 $ 0.0719
+28.19%
$ 98.79 million $ 31.12 million
Apr 28 $ 0.0561
-5.73%
$ 79.04 million $ 28.49 million
Apr 21 $ 0.0595
-3.74%
$ 83.84 million $ 72.26 million
Apr 14 $ 0.0537
+1.98%
$ 87.09 million $ 52.4 million
Apr 7 $ 0.0556
+13.08%
$ 74.27 million $ 56.82 million
Mar 31 $ 0.0492
-18.11%
$ 69.36 million $ 53.15 million
Mar 24 $ 0.0597
-10.16%
$ 84.7 million $ 42.95 million
Mar 17 $ 0.0658
+5.94%
$ 93.62 million $ 59.97 million
Mar 10 $ 0.0644
+8.85%
$ 87.53 million $ 57.56 million
Mar 3 $ 0.0656
-14.76%
$ 83.42 million $ 56.49 million
Feb 24 $ 0.0769
-6.97%
$ 108.41 million $ 71.65 million
Feb 17 $ 0.0802
+1.66%
$ 116.48 million $ 39.34 million
Feb 10 $ 0.0794
+5.01%
$ 111.18 million $ 53.99 million
Feb 3 $ 0.0747
-3.58%
$ 106.59 million $ 58.87 million
Jan 27 $ 0.0775
-21.51%
$ 109.26 million $ 53.52 million
Jan 20 $ 0.0968
-3.13%
$ 139.2 million $ 56.63 million
Jan 13 $ 0.111
+5.26%
$ 140.78 million $ 53.36 million
Jan 6 $ 0.107
-16.04%
$ 148.22 million $ 49.64 million
Dec 30 $ 0.129
+1.36%
$ 180.04 million $ 69.63 million
Dec 23 $ 0.135
+28.98%
$ 179.21 million $ 306.07 million
Dec 16 $ 0.105
-26.12%
$ 147.35 million $ 73.21 million
Dec 9 $ 0.136
-16.09%
$ 200.45 million $ 92.33 million
Dec 2 $ 0.16
+11.60%
$ 228.96 million $ 148.05 million
Nov 25 $ 0.144
+13.20%
$ 202.36 million $ 89.03 million
Nov 18 $ 0.118
+18.39%
$ 178.69 million $ 73.15 million
Nov 11 $ 0.103
+3.70%
$ 139.95 million $ 66.85 million
Nov 4 $ 0.0975
+17.61%
$ 139.39 million $ 128.66 million
Oct 28 $ 0.0829
+2.48%
$ 116.83 million $ 195.81 million
Oct 21 $ 0.0797
-13.80%
$ 114 million $ 36.1 million
Oct 14 $ 0.0924
+9.13%
$ 130.31 million $ 40.56 million
Oct 7 $ 0.0842
+0.40%
$ 119.41 million $ 25.71 million
Sep 30 $ 0.0815
-14.63%
$ 118.28 million $ 38.45 million
Sep 23 $ 0.0944
+5.25%
$ 134.44 million $ 40.84 million
Sep 16 $ 0.0936
+5.45%
$ 126.48 million $ 46.01 million
Sep 9 $ 0.0917
+14.77%
$ 125.22 million $ 48.68 million
Sep 2 $ 0.0783
-7.84%
$ 112.65 million $ 51.07 million
Aug 26 $ 0.0849
-5.25%
$ 119.73 million $ 95.6 million
Aug 19 $ 0.0907
+17.98%
$ 126.38 million $ 34.72 million
Aug 12 $ 0.0736
-0.22%
$ 108.32 million $ 31.9 million
Aug 5 $ 0.0784
+6.33%
$ 103.95 million $ 46.73 million
Jul 29 $ 0.0736
-28.38%
$ 103.8 million $ 68.1 million
Jul 22 $ 0.104
+1.26%
$ 144.92 million $ 64.19 million
Jul 15 $ 0.101
+7.72%
$ 145.28 million $ 39.36 million
Jul 8 $ 0.0915
+11.49%
$ 132.63 million $ 29.55 million
Jul 1 $ 0.0872
-15.11%
$ 115.7 million $ 44.66 million
Jun 24 $ 0.0987
-1.98%
$ 144.75 million $ 37.53 million