Origin protocol Historical Data

OGN Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.0563
-11.14%
$81.13 million $25.71 million
Sep 15 $0.0652
+1.68%
$89.38 million $52.61 million
Sep 8 $0.0677
+6.28%
$90.39 million $50.83 million
Sep 1 $0.0625
-1.66%
$89.75 million $42.14 million
Aug 25 $0.0671
-4.17%
$89.6 million $194.92 million
Aug 18 $0.0728
+15.94%
$98.68 million $325.56 million
Aug 11 $0.0628
-0.64%
$88.57 million $110.2 million
Aug 4 $0.0635
+15.42%
$89.1 million $26.23 million
Jul 28 $0.0552
-14.98%
$77.61 million $52.38 million
Jul 21 $0.0621
-10.37%
$91.44 million $39.49 million
Jul 14 $0.0628
+7.82%
$97.69 million $51.68 million
Jul 7 $0.0577
+13.69%
$82.12 million $54.06 million
Jun 30 $0.0503
-8.78%
$71.54 million $58.34 million
Jun 23 $0.0515
+16.15%
$77.66 million $33.47 million
Jun 16 $0.046
-12.86%
$62.55 million $36.99 million
Jun 9 $0.051
-6.52%
$74.39 million $32.88 million
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