Origin protocol Historical Data

OGN Page 22
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $0.122
+1.00%
$122.24 million $29.36 million
Oct 29, 2023 $0.121
+2.22%
$121.04 million $17.25 million
Oct 28, 2023 $0.118
+2.77%
$118.39 million $13.76 million
Oct 27, 2023 $0.115
-2.40%
$115.2 million $15.69 million
Oct 26, 2023 $0.118
-1.79%
$118.04 million $24.61 million
Oct 25, 2023 $0.12
+2.62%
$120.19 million $36.74 million
Oct 24, 2023 $0.117
+0.66%
$117.11 million $41.01 million
Oct 23, 2023 $0.116
+3.82%
$116.34 million $21.72 million
Oct 22, 2023 $0.112
-0.07%
$112.05 million $13.64 million
Oct 21, 2023 $0.112
+1.81%
$112.13 million $14.96 million
Oct 20, 2023 $0.11
+2.62%
$110.14 million $13.62 million
Oct 19, 2023 $0.107
-2.06%
$107.34 million $17.33 million
Oct 18, 2023 $0.11
-5.10%
$109.59 million $25.62 million
Oct 17, 2023 $0.115
-4.07%
$115.48 million $55.24 million
Oct 16, 2023 $0.12
+1.36%
$120.38 million $27.85 million
Oct 15, 2023 $0.119
+1.71%
$118.77 million $26.01 million
Oct 14, 2023 $0.117
-0.04%
$116.78 million $23.67 million
Oct 13, 2023 $0.117
-1.08%
$116.82 million $18.85 million
Oct 12, 2023 $0.118
+0.60%
$118.09 million $28.86 million
Oct 11, 2023 $0.117
-0.81%
$117.38 million $28.47 million
Oct 10, 2023 $0.118
-5.21%
$118.34 million $72.22 million
Oct 9, 2023 $0.125
+4.85%
$124.83 million $67.82 million
Oct 8, 2023 $0.119
-1.80%
$119.05 million $34.03 million
Oct 7, 2023 $0.121
-6.52%
$121.24 million $40 million
Oct 6, 2023 $0.13
+11.40%
$129.69 million $83.49 million
Oct 5, 2023 $0.116
-4.95%
$116.42 million $44.57 million
Oct 4, 2023 $0.123
-2.12%
$122.61 million $39.48 million
Oct 3, 2023 $0.125
-11.24%
$125.26 million $49.8 million
Oct 2, 2023 $0.141
+1.41%
$141.13 million $148.82 million
Oct 1, 2023 $0.139
-4.31%
$139.16 million $207.75 million
Sep 30, 2023 $0.145
+37.97%
$145.43 million $196.21 million
Sep 29, 2023 $0.105
+15.42%
$105.41 million $46.95 million
Sep 28, 2023 $0.0913
+2.78%
$91.32 million $17.81 million
Sep 27, 2023 $0.0889
-0.05%
$88.86 million $9.18 million
Sep 26, 2023 $0.0889
-2.39%
$88.9 million $11.86 million
Sep 25, 2023 $0.0911
+2.59%
$91.08 million $19.96 million
Sep 24, 2023 $0.0888
-3.23%
$88.78 million $9.33 million
Sep 23, 2023 $0.0917
-0.68%
$91.74 million $10.19 million
Sep 22, 2023 $0.0924
+0.30%
$92.38 million $11.11 million
Sep 21, 2023 $0.0921
-5.16%
$92.12 million $15.35 million
Sep 20, 2023 $0.0972
+0.21%
$97.17 million $27.74 million
Sep 19, 2023 $0.097
+3.70%
$96.97 million $38.55 million
Sep 18, 2023 $0.0935
+5.71%
$93.52 million $59.22 million
Sep 17, 2023 $0.0885
-6.71%
$88.47 million $12.42 million
Sep 16, 2023 $0.0948
-0.31%
$94.83 million $22.79 million
Sep 15, 2023 $0.0951
+0.16%
$95.14 million $42.12 million
Sep 14, 2023 $0.095
+10.31%
$94.99 million $107.2 million
Sep 13, 2023 $0.0861
-1.85%
$86.11 million $22.06 million
Sep 12, 2023 $0.0877
-1.76%
$87.74 million $51.63 million
Sep 11, 2023 $0.0893
-1.25%
$89.31 million $56.97 million