Origin protocol Historical Data

OGN Page 23
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $0.0904
-3.66%
$90.44 million $40.71 million
Sep 9, 2023 $0.0939
-8.30%
$93.93 million $74.3 million
Sep 8, 2023 $0.102
+28.48%
$102.43 million $246.95 million
Sep 7, 2023 $0.0797
+0.91%
$79.72 million $34.53 million
Sep 6, 2023 $0.079
+3.46%
$79.01 million $11.43 million
Sep 5, 2023 $0.0764
+2.26%
$76.38 million $16.77 million
Sep 4, 2023 $0.0747
+3.06%
$74.69 million $26.7 million
Sep 3, 2023 $0.0725
-0.19%
$72.47 million $10.08 million
Sep 2, 2023 $0.0726
-0.86%
$72.61 million $7.11 million
Sep 1, 2023 $0.0732
-2.67%
$73.23 million $6.55 million
Aug 31, 2023 $0.0752
-5.20%
$75.24 million $8.21 million
Aug 30, 2023 $0.0794
+0.58%
$79.37 million $12.75 million
Aug 29, 2023 $0.0789
+5.62%
$78.9 million $14.76 million
Aug 28, 2023 $0.0747
-0.72%
$74.71 million $9.21 million
Aug 27, 2023 $0.0752
+0.33%
$75.25 million $9.83 million
Aug 26, 2023 $0.075
-2.04%
$75 million $10.26 million
Aug 25, 2023 $0.0766
-1.75%
$76.56 million $6.18 million
Aug 24, 2023 $0.0779
-2.88%
$77.92 million $8.49 million
Aug 23, 2023 $0.0802
+3.35%
$80.23 million $9.39 million
Aug 22, 2023 $0.0776
-1.55%
$77.63 million $9.34 million
Aug 21, 2023 $0.0789
-1.66%
$78.88 million $10.74 million
Aug 20, 2023 $0.0802
-1.13%
$80.23 million $6.25 million
Aug 19, 2023 $0.0811
+4.02%
$81.14 million $7.82 million
Aug 18, 2023 $0.078
+4.41%
$78.01 million $14.87 million
Aug 17, 2023 $0.0747
-11.20%
$74.71 million $17.33 million
Aug 16, 2023 $0.0841
-3.23%
$84.13 million $34.55 million
Aug 15, 2023 $0.0869
-7.73%
$86.94 million $27.74 million
Aug 14, 2023 $0.0942
+0.54%
$94.22 million $13.94 million
Aug 13, 2023 $0.0937
-2.14%
$93.72 million $36.5 million
Aug 12, 2023 $0.0958
+1.73%
$95.77 million $44.11 million
Aug 11, 2023 $0.0941
+0.23%
$94.14 million $38.43 million
Aug 10, 2023 $0.0939
-0.89%
$93.93 million $19.83 million
Aug 9, 2023 $0.0949
-0.42%
$94.9 million $10.29 million
Aug 8, 2023 $0.0953
+0.14%
$95.3 million $21.45 million
Aug 7, 2023 $0.0952
-1.86%
$95.17 million $28.3 million
Aug 6, 2023 $0.097
+0.13%
$96.97 million $15.15 million
Aug 5, 2023 $0.0968
-2.45%
$96.85 million $26.45 million
Aug 4, 2023 $0.0993
-0.56%
$99.28 million $18.37 million
Aug 3, 2023 $0.0998
-5.17%
$99.84 million $36.35 million
Aug 2, 2023 $0.105
+1.36%
$105.28 million $64.48 million
Aug 1, 2023 $0.104
+0.16%
$103.87 million $22.11 million
Jul 31, 2023 $0.104
+0.77%
$103.68 million $36.72 million
Jul 30, 2023 $0.103
-6.14%
$102.9 million $39.08 million
Jul 29, 2023 $0.11
+0.74%
$109.63 million $69.4 million
Jul 28, 2023 $0.109
+6.39%
$108.82 million $72.17 million
Jul 27, 2023 $0.102
-3.08%
$102.28 million $130.04 million
Jul 26, 2023 $0.106
+17.55%
$105.53 million $214.29 million
Jul 25, 2023 $0.0898
-5.35%
$89.78 million $90.46 million
Jul 24, 2023 $0.095
-22.46%
$95.03 million $233.86 million
Jul 23, 2023 $0.123
+62.46%
$122.54 million $408.53 million