Origin protocol Historical Data

OGN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.126
+0.31%
$ 125.7 million $ 7.25 million
Apr 7, 2023 $ 0.125
-2.65%
$ 125.31 million $ 15.86 million
Apr 6, 2023 $ 0.129
+2.88%
$ 128.72 million $ 32.64 million
Apr 5, 2023 $ 0.125
-2.45%
$ 125.11 million $ 25.63 million
Apr 4, 2023 $ 0.128
+6.43%
$ 128.26 million $ 25.47 million
Apr 3, 2023 $ 0.121
+2.45%
$ 120.51 million $ 17.57 million
Apr 2, 2023 $ 0.118
-2.46%
$ 117.63 million $ 10.16 million
Apr 1, 2023 $ 0.121
+0.69%
$ 120.6 million $ 21.63 million
Mar 31, 2023 $ 0.12
+3.14%
$ 119.77 million $ 18.2 million
Mar 30, 2023 $ 0.116
-1.38%
$ 116.12 million $ 28.51 million
Mar 29, 2023 $ 0.118
+8.57%
$ 117.75 million $ 27.65 million
Mar 28, 2023 $ 0.108
+1.74%
$ 108.45 million $ 11.78 million
Mar 27, 2023 $ 0.107
-5.60%
$ 106.59 million $ 11.98 million
Mar 26, 2023 $ 0.113
+1.11%
$ 112.92 million $ 5.35 million
Mar 25, 2023 $ 0.112
-1.36%
$ 111.69 million $ 11.56 million
Mar 24, 2023 $ 0.113
-3.89%
$ 113.23 million $ 21.05 million
Mar 23, 2023 $ 0.118
+5.51%
$ 117.81 million $ 11.49 million
Mar 22, 2023 $ 0.112
-5.83%
$ 111.66 million $ 20.67 million
Mar 21, 2023 $ 0.119
+3.46%
$ 118.58 million $ 14.92 million
Mar 20, 2023 $ 0.115
-5.59%
$ 114.62 million $ 15.96 million
Mar 19, 2023 $ 0.121
+2.42%
$ 121.4 million $ 11.98 million
Mar 18, 2023 $ 0.119
-3.04%
$ 118.54 million $ 18.51 million
Mar 17, 2023 $ 0.122
+8.87%
$ 122.25 million $ 12.51 million
Mar 16, 2023 $ 0.112
+1.21%
$ 112.29 million $ 467.53 million
Mar 15, 2023 $ 0.111
-9.73%
$ 110.95 million $ 16.79 million
Mar 14, 2023 $ 0.123
+4.29%
$ 122.9 million $ 13.97 million
Mar 13, 2023 $ 0.118
+6.03%
$ 117.85 million $ 16.64 million
Mar 12, 2023 $ 0.111
+7.10%
$ 111.16 million $ 10.32 million
Mar 11, 2023 $ 0.104
-2.33%
$ 103.79 million $ 12.82 million
Mar 10, 2023 $ 0.106
+1.03%
$ 106.26 million $ 12.85 million
Mar 9, 2023 $ 0.105
-5.34%
$ 105.18 million $ 11.1 million
Mar 8, 2023 $ 0.111
-7.75%
$ 111.11 million $ 20.12 million
Mar 7, 2023 $ 0.12
-1.39%
$ 120.45 million $ 11.04 million
Mar 6, 2023 $ 0.122
+2.64%
$ 122.15 million $ 12.45 million
Mar 5, 2023 $ 0.119
-0.96%
$ 119.01 million $ 12.91 million
Mar 4, 2023 $ 0.12
-3.27%
$ 120.16 million $ 6.52 million
Mar 3, 2023 $ 0.124
-8.21%
$ 124.22 million $ 13.46 million
Mar 2, 2023 $ 0.135
-2.63%
$ 135.34 million $ 9.88 million
Mar 1, 2023 $ 0.139
+4.89%
$ 138.99 million $ 11.85 million
Feb 28, 2023 $ 0.133
-4.00%
$ 132.51 million $ 13.22 million
Feb 27, 2023 $ 0.138
+0.56%
$ 138.02 million $ 11.13 million
Feb 26, 2023 $ 0.137
+4.02%
$ 137.25 million $ 11.84 million
Feb 25, 2023 $ 0.132
-3.82%
$ 131.95 million $ 18.93 million
Feb 24, 2023 $ 0.137
-7.52%
$ 137.19 million $ 19.96 million
Feb 23, 2023 $ 0.148
-0.06%
$ 148.36 million $ 19.65 million
Feb 22, 2023 $ 0.148
-2.99%
$ 148.44 million $ 20.15 million
Feb 21, 2023 $ 0.153
-1.27%
$ 153.02 million $ 24.3 million
Feb 20, 2023 $ 0.155
+2.66%
$ 154.99 million $ 25.88 million
Feb 19, 2023 $ 0.151
+0.68%
$ 150.97 million $ 21.33 million
Feb 18, 2023 $ 0.15
+1.42%
$ 149.95 million $ 15.3 million