Origin protocol Historical Data

OGN Page 24
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $0.0755
-3.12%
$75.47 million $5.34 million
Jul 21, 2023 $0.0779
+0.45%
$77.9 million $3.36 million
Jul 20, 2023 $0.0776
+1.39%
$77.65 million $7.2 million
Jul 19, 2023 $0.0766
-0.53%
$76.58 million $5.04 million
Jul 18, 2023 $0.077
-5.61%
$76.99 million $6.57 million
Jul 17, 2023 $0.0816
+1.21%
$81.57 million $6.08 million
Jul 16, 2023 $0.0806
-3.67%
$80.6 million $6.7 million
Jul 15, 2023 $0.0837
-0.25%
$83.67 million $3.87 million
Jul 14, 2023 $0.0839
-2.91%
$83.87 million $6.24 million
Jul 13, 2023 $0.0864
+7.44%
$86.39 million $7.46 million
Jul 12, 2023 $0.0804
-1.74%
$80.41 million $5.18 million
Jul 11, 2023 $0.0819
+0.42%
$81.85 million $8.51 million
Jul 10, 2023 $0.0815
+0.34%
$81.51 million $5.89 million
Jul 9, 2023 $0.0812
-2.94%
$81.23 million $4.32 million
Jul 8, 2023 $0.0837
+1.18%
$83.69 million $4.41 million
Jul 7, 2023 $0.0827
+0.53%
$82.71 million $6.16 million
Jul 6, 2023 $0.0823
-1.58%
$82.28 million $9.18 million
Jul 5, 2023 $0.0836
-2.18%
$83.6 million $12.83 million
Jul 4, 2023 $0.0855
+0.44%
$85.47 million $6.43 million
Jul 3, 2023 $0.0851
+3.19%
$85.09 million $7.11 million
Jul 2, 2023 $0.0825
+0.71%
$82.46 million $6.4 million
Jul 1, 2023 $0.0819
+1.44%
$81.86 million $5.32 million
Jun 30, 2023 $0.0807
+4.60%
$80.7 million $10.22 million
Jun 29, 2023 $0.0771
+1.44%
$77.15 million $5.2 million
Jun 28, 2023 $0.0761
-6.82%
$76.05 million $6.42 million
Jun 27, 2023 $0.0816
+2.60%
$81.62 million $5.86 million
Jun 26, 2023 $0.0796
-4.11%
$79.55 million $6.64 million
Jun 25, 2023 $0.083
+0.83%
$83 million $6.13 million
Jun 24, 2023 $0.0823
-0.38%
$82.32 million $7.27 million
Jun 23, 2023 $0.0826
+3.44%
$82.63 million $7.4 million
Jun 22, 2023 $0.0799
+0.19%
$79.88 million $13.2 million
Jun 21, 2023 $0.0797
+6.65%
$79.73 million $7.67 million
Jun 20, 2023 $0.0748
+2.11%
$74.76 million $6.4 million
Jun 19, 2023 $0.0732
+2.06%
$73.22 million $5.98 million
Jun 18, 2023 $0.0717
-1.11%
$71.74 million $5.66 million
Jun 17, 2023 $0.0725
+1.63%
$72.55 million $4.6 million
Jun 16, 2023 $0.0714
+1.19%
$71.38 million $4.92 million
Jun 15, 2023 $0.0705
+2.25%
$70.54 million $4.44 million
Jun 14, 2023 $0.069
-5.01%
$68.99 million $7.78 million
Jun 13, 2023 $0.0726
+1.90%
$72.63 million $9.87 million
Jun 12, 2023 $0.0713
+3.80%
$71.28 million $12.19 million
Jun 11, 2023 $0.0687
+2.09%
$68.67 million $6.91 million
Jun 10, 2023 $0.0673
-17.83%
$67.26 million $17.42 million
Jun 9, 2023 $0.0819
-0.95%
$81.86 million $5.26 million
Jun 8, 2023 $0.0827
+1.22%
$82.66 million $5.49 million
Jun 7, 2023 $0.0817
-8.23%
$81.66 million $7.79 million
Jun 6, 2023 $0.089
+2.82%
$88.98 million $6.37 million
Jun 5, 2023 $0.0865
-10.65%
$86.54 million $12.46 million
Jun 4, 2023 $0.0969
-1.21%
$96.85 million $4.44 million
Jun 3, 2023 $0.098
-0.70%
$98.03 million $4.54 million