Origin protocol Historical Data

OGN Page 20
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $0.161
+0.36%
$160.58 million $13.93 million
Feb 6, 2024 $0.16
+1.12%
$160.01 million $10.11 million
Feb 5, 2024 $0.158
+0.64%
$158.24 million $11.02 million
Feb 4, 2024 $0.157
-2.78%
$157.24 million $9.77 million
Feb 3, 2024 $0.162
-0.39%
$161.74 million $8.84 million
Feb 2, 2024 $0.162
+1.94%
$162.38 million $12.69 million
Feb 1, 2024 $0.159
+1.34%
$159.29 million $13.9 million
Jan 31, 2024 $0.157
-4.80%
$157.18 million $18.66 million
Jan 30, 2024 $0.165
-1.80%
$165.08 million $38.1 million
Jan 29, 2024 $0.168
+4.10%
$168.1 million $16.71 million
Jan 28, 2024 $0.161
-1.19%
$161.47 million $15.72 million
Jan 27, 2024 $0.163
-0.24%
$163.42 million $13.96 million
Jan 26, 2024 $0.164
+8.19%
$163.81 million $29.91 million
Jan 25, 2024 $0.151
-2.01%
$151.42 million $16 million
Jan 24, 2024 $0.155
+1.74%
$154.52 million $15.63 million
Jan 23, 2024 $0.152
-3.55%
$151.88 million $23.14 million
Jan 22, 2024 $0.157
-6.11%
$157.47 million $24.12 million
Jan 21, 2024 $0.168
+3.07%
$167.71 million $78.27 million
Jan 20, 2024 $0.163
+4.94%
$162.71 million $16.4 million
Jan 19, 2024 $0.155
-1.03%
$155.04 million $16.55 million
Jan 18, 2024 $0.157
-5.84%
$156.65 million $16.8 million
Jan 17, 2024 $0.166
-3.24%
$166.36 million $14.93 million
Jan 16, 2024 $0.172
+0.69%
$171.92 million $20.47 million
Jan 15, 2024 $0.171
+5.33%
$170.75 million $23.75 million
Jan 14, 2024 $0.162
-5.85%
$162.11 million $18.54 million
Jan 13, 2024 $0.172
-3.94%
$172.16 million $25.84 million
Jan 12, 2024 $0.179
-4.51%
$179.22 million $50.88 million
Jan 11, 2024 $0.188
+9.86%
$187.68 million $62.83 million
Jan 10, 2024 $0.171
+6.51%
$170.86 million $37.82 million
Jan 9, 2024 $0.16
-4.51%
$160.42 million $41.49 million
Jan 8, 2024 $0.168
+8.65%
$167.97 million $68.84 million
Jan 7, 2024 $0.155
-3.40%
$154.6 million $53.01 million
Jan 6, 2024 $0.16
+1.15%
$160.05 million $50.02 million
Jan 5, 2024 $0.158
-6.60%
$158.22 million $39.43 million
Jan 4, 2024 $0.169
+3.91%
$169.4 million $67.6 million
Jan 3, 2024 $0.163
+5.20%
$163.01 million $93.7 million
Jan 2, 2024 $0.155
+4.47%
$154.95 million $21.97 million
Jan 1, 2024 $0.148
+5.81%
$148.32 million $13.75 million
Dec 31, 2023 $0.14
-1.18%
$140.17 million $12.52 million
Dec 30, 2023 $0.142
-2.68%
$141.87 million $12.91 million
Dec 29, 2023 $0.146
-0.48%
$145.78 million $17.27 million
Dec 28, 2023 $0.146
-7.20%
$146.48 million $19.39 million
Dec 27, 2023 $0.158
+4.23%
$157.85 million $25 million
Dec 26, 2023 $0.151
-7.05%
$151.45 million $32.11 million
Dec 25, 2023 $0.163
+6.81%
$162.93 million $27.54 million
Dec 24, 2023 $0.153
+1.02%
$152.53 million $24.41 million
Dec 23, 2023 $0.151
+1.50%
$150.99 million $19.39 million
Dec 22, 2023 $0.149
+2.20%
$148.77 million $16 million
Dec 21, 2023 $0.146
-1.10%
$145.57 million $16.12 million
Dec 20, 2023 $0.147
+8.27%
$147.2 million $38.18 million