Origin protocol Historical Data

OGN Page 25
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $0.0987
+2.27%
$98.72 million $4.21 million
Jun 1, 2023 $0.0965
-0.08%
$96.53 million $6.76 million
May 31, 2023 $0.0966
-2.74%
$96.61 million $7.32 million
May 30, 2023 $0.0993
+2.44%
$99.33 million $5.67 million
May 29, 2023 $0.097
-0.62%
$96.97 million $5.74 million
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