Origin protocol Historical Data

OGN Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.0976
+3.90%
$ 97.58 million $ 6.01 million
May 27, 2023 $ 0.0939
+1.33%
$ 93.92 million $ 3.36 million
May 26, 2023 $ 0.0927
+1.26%
$ 92.69 million $ 4.53 million
May 25, 2023 $ 0.0915
+1.11%
$ 91.53 million $ 5.44 million
May 24, 2023 $ 0.0905
-4.50%
$ 90.53 million $ 8.69 million
May 23, 2023 $ 0.0948
+1.00%
$ 94.79 million $ 4.23 million
May 22, 2023 $ 0.0939
-0.66%
$ 93.86 million $ 4.27 million
May 21, 2023 $ 0.0945
-3.45%
$ 94.49 million $ 5.35 million
May 20, 2023 $ 0.0979
+2.65%
$ 97.87 million $ 5.55 million
May 19, 2023 $ 0.0953
+0.64%
$ 95.34 million $ 4.18 million
May 18, 2023 $ 0.0947
-2.20%
$ 94.74 million $ 5.72 million
May 17, 2023 $ 0.0969
+3.07%
$ 96.88 million $ 9.13 million
May 16, 2023 $ 0.094
+1.86%
$ 93.99 million $ 9.01 million
May 15, 2023 $ 0.0923
-1.21%
$ 92.27 million $ 6.39 million
May 14, 2023 $ 0.0934
+1.62%
$ 93.41 million $ 5.36 million
May 13, 2023 $ 0.0919
+0.58%
$ 91.92 million $ 5.64 million
May 12, 2023 $ 0.0914
+3.38%
$ 91.39 million $ 7.18 million
May 11, 2023 $ 0.0884
-7.21%
$ 88.39 million $ 9.34 million
May 10, 2023 $ 0.0953
+1.91%
$ 95.26 million $ 11.16 million
May 9, 2023 $ 0.0935
+0.03%
$ 93.47 million $ 6.61 million
May 8, 2023 $ 0.0934
-10.31%
$ 93.44 million $ 9.3 million
May 7, 2023 $ 0.104
-1.53%
$ 104.18 million $ 6.5 million
May 6, 2023 $ 0.106
-4.51%
$ 105.8 million $ 8.66 million
May 5, 2023 $ 0.111
+2.01%
$ 110.79 million $ 6.01 million
May 4, 2023 $ 0.109
-3.05%
$ 108.62 million $ 5.13 million
May 3, 2023 $ 0.112
+2.16%
$ 112.03 million $ 7.81 million
May 2, 2023 $ 0.11
+1.94%
$ 109.67 million $ 6.18 million
May 1, 2023 $ 0.108
-3.94%
$ 107.58 million $ 8.09 million
Apr 30, 2023 $ 0.112
-3.70%
$ 111.99 million $ 7.7 million
Apr 29, 2023 $ 0.116
+2.80%
$ 116.29 million $ 7.25 million
Apr 28, 2023 $ 0.113
-1.03%
$ 113.12 million $ 11.35 million
Apr 27, 2023 $ 0.114
+1.63%
$ 114.29 million $ 11.57 million
Apr 26, 2023 $ 0.112
-1.98%
$ 112.46 million $ 14.12 million
Apr 25, 2023 $ 0.115
+2.19%
$ 114.74 million $ 9.44 million
Apr 24, 2023 $ 0.112
-0.25%
$ 112.28 million $ 7.21 million
Apr 23, 2023 $ 0.113
-1.74%
$ 112.56 million $ 9.74 million
Apr 22, 2023 $ 0.115
+3.20%
$ 114.56 million $ 7.72 million
Apr 21, 2023 $ 0.111
-5.59%
$ 111.03 million $ 14.13 million
Apr 20, 2023 $ 0.118
-4.58%
$ 117.6 million $ 10.24 million
Apr 19, 2023 $ 0.123
-9.27%
$ 123.25 million $ 13.94 million
Apr 18, 2023 $ 0.136
+2.45%
$ 135.83 million $ 11.25 million
Apr 17, 2023 $ 0.133
-3.57%
$ 132.58 million $ 14.79 million
Apr 16, 2023 $ 0.137
+0.57%
$ 137.49 million $ 24.45 million
Apr 15, 2023 $ 0.137
+3.55%
$ 136.72 million $ 35.21 million
Apr 14, 2023 $ 0.132
+2.98%
$ 132.03 million $ 21.3 million
Apr 13, 2023 $ 0.128
+1.41%
$ 128.22 million $ 10.65 million
Apr 12, 2023 $ 0.126
-1.30%
$ 126.43 million $ 17.12 million
Apr 11, 2023 $ 0.128
-1.36%
$ 128.1 million $ 13.18 million
Apr 10, 2023 $ 0.13
+1.41%
$ 129.87 million $ 16.39 million
Apr 9, 2023 $ 0.128
+1.89%
$ 128.07 million $ 13.29 million