Origin protocol Historical Data

OGN Page 21
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $0.136
-1.74%
$135.96 million $16.38 million
Dec 18, 2023 $0.138
+1.57%
$138.35 million $25.88 million
Dec 17, 2023 $0.136
-9.32%
$136.22 million $24.91 million
Dec 16, 2023 $0.15
+4.66%
$150.22 million $65.82 million
Dec 15, 2023 $0.144
+4.31%
$143.52 million $61.62 million
Dec 14, 2023 $0.138
+2.08%
$137.59 million $15.19 million
Dec 13, 2023 $0.135
+1.13%
$134.79 million $16.53 million
Dec 12, 2023 $0.133
+4.36%
$133.29 million $18.82 million
Dec 11, 2023 $0.128
-8.71%
$127.72 million $20.37 million
Dec 10, 2023 $0.14
-0.50%
$139.91 million $14.85 million
Dec 9, 2023 $0.141
-0.76%
$140.62 million $22.74 million
Dec 8, 2023 $0.142
+3.46%
$141.7 million $26.44 million
Dec 7, 2023 $0.137
+2.38%
$136.96 million $19.27 million
Dec 6, 2023 $0.134
-3.00%
$133.78 million $19.67 million
Dec 5, 2023 $0.138
+3.36%
$137.9 million $30.31 million
Dec 4, 2023 $0.133
+3.36%
$133.41 million $31.05 million
Dec 3, 2023 $0.129
-2.23%
$129.07 million $14.2 million
Dec 2, 2023 $0.132
+1.82%
$132.02 million $12.22 million
Dec 1, 2023 $0.13
+0.60%
$129.66 million $10.06 million
Nov 30, 2023 $0.129
+1.09%
$128.88 million $12.13 million
Nov 29, 2023 $0.127
-1.65%
$127.49 million $12.17 million
Nov 28, 2023 $0.13
-1.32%
$129.66 million $17.34 million
Nov 27, 2023 $0.131
-1.85%
$131.44 million $25.21 million
Nov 26, 2023 $0.134
+1.79%
$133.92 million $32.58 million
Nov 25, 2023 $0.132
+8.88%
$131.69 million $58.97 million
Nov 24, 2023 $0.121
+3.97%
$120.94 million $16.89 million
Nov 23, 2023 $0.116
+0.17%
$116.33 million $9.01 million
Nov 22, 2023 $0.116
+5.50%
$116.13 million $10.82 million
Nov 21, 2023 $0.11
-9.10%
$110.09 million $16.17 million
Nov 20, 2023 $0.121
-2.43%
$121.11 million $12.77 million
Nov 19, 2023 $0.124
+2.73%
$124.13 million $10.47 million
Nov 18, 2023 $0.121
-1.46%
$120.82 million $29.06 million
Nov 17, 2023 $0.123
+0.89%
$122.59 million $13.86 million
Nov 16, 2023 $0.122
-6.03%
$121.64 million $17.06 million
Nov 15, 2023 $0.129
+4.81%
$129.44 million $18.65 million
Nov 14, 2023 $0.123
-0.24%
$123.5 million $19.81 million
Nov 13, 2023 $0.124
-6.07%
$124.01 million $22.88 million
Nov 12, 2023 $0.132
+0.14%
$132.03 million $23.52 million
Nov 11, 2023 $0.132
-2.78%
$131.93 million $24.72 million
Nov 10, 2023 $0.136
+0.38%
$135.7 million $27.68 million
Nov 9, 2023 $0.135
+1.96%
$135.27 million $36.69 million
Nov 8, 2023 $0.133
+3.48%
$133.02 million $19.38 million
Nov 7, 2023 $0.128
-0.55%
$128.22 million $30.1 million
Nov 6, 2023 $0.129
+5.89%
$128.84 million $32.31 million
Nov 5, 2023 $0.122
-1.38%
$121.76 million $15.4 million
Nov 4, 2023 $0.123
+2.25%
$123.45 million $15.49 million
Nov 3, 2023 $0.121
+0.72%
$120.74 million $12.59 million
Nov 2, 2023 $0.12
-3.23%
$119.87 million $20.96 million
Nov 1, 2023 $0.124
+4.02%
$123.86 million $18.44 million
Oct 31, 2023 $0.119
-2.59%
$119.08 million $20.49 million