Origin protocol Historical Data

OGN Page 26
Download
Date Close Price change Market cap Trading volume
Nov 9, 2022 $ 0.0946
-21.88%
$ 94.6 million $ 40.38 million
Nov 8, 2022 $ 0.121
-19.03%
$ 121.11 million $ 31.59 million
Nov 7, 2022 $ 0.15
-0.08%
$ 149.57 million $ 17.01 million
Nov 6, 2022 $ 0.15
-5.98%
$ 149.7 million $ 19.93 million
Nov 5, 2022 $ 0.159
-1.84%
$ 159.22 million $ 28.72 million
Nov 4, 2022 $ 0.162
-2.12%
$ 162.2 million $ 28.78 million
Nov 3, 2022 $ 0.166
+20.41%
$ 165.72 million $ 66.07 million
Nov 2, 2022 $ 0.138
-3.05%
$ 137.63 million $ 15.73 million
Nov 1, 2022 $ 0.142
-2.70%
$ 141.96 million $ 12.41 million
Oct 31, 2022 $ 0.146
-0.50%
$ 145.9 million $ 29.22 million
Oct 30, 2022 $ 0.147
+0.80%
$ 146.64 million $ 22.96 million
Oct 29, 2022 $ 0.145
+0.78%
$ 145.48 million $ 20.27 million
Oct 28, 2022 $ 0.144
+2.36%
$ 144.35 million $ 14.71 million
Oct 27, 2022 $ 0.141
-1.19%
$ 141.02 million $ 30.68 million
Oct 26, 2022 $ 0.143
+1.59%
$ 142.72 million $ 20.83 million
Oct 25, 2022 $ 0.14
+2.86%
$ 140.49 million $ 10.52 million
Oct 24, 2022 $ 0.137
-0.78%
$ 136.59 million $ 7.81 million
Oct 23, 2022 $ 0.138
+0.24%
$ 137.66 million $ 7.77 million
Oct 22, 2022 $ 0.137
+0.81%
$ 137.33 million $ 5.41 million
Oct 21, 2022 $ 0.136
+1.03%
$ 136.24 million $ 10.52 million
Oct 20, 2022 $ 0.135
-0.95%
$ 134.85 million $ 10.69 million
Oct 19, 2022 $ 0.136
-2.67%
$ 136.14 million $ 11.61 million
Oct 18, 2022 $ 0.14
-1.86%
$ 139.87 million $ 15.37 million
Oct 17, 2022 $ 0.143
+0.67%
$ 142.53 million $ 9.82 million
Oct 16, 2022 $ 0.142
+2.27%
$ 141.58 million $ 12.15 million
Oct 15, 2022 $ 0.138
+1.12%
$ 138.44 million $ 13.96 million
Oct 14, 2022 $ 0.137
-0.62%
$ 136.9 million $ 15.66 million
Oct 13, 2022 $ 0.138
-3.50%
$ 137.76 million $ 21.56 million
Oct 12, 2022 $ 0.143
-0.44%
$ 142.75 million $ 9.93 million
Oct 11, 2022 $ 0.143
-1.60%
$ 143.38 million $ 11.74 million
Oct 10, 2022 $ 0.146
-4.47%
$ 145.71 million $ 9.4 million
Oct 9, 2022 $ 0.153
-0.35%
$ 152.53 million $ 11.19 million
Oct 8, 2022 $ 0.153
-0.10%
$ 153.06 million $ 9.49 million
Oct 7, 2022 $ 0.153
+2.34%
$ 153.21 million $ 15.9 million
Oct 6, 2022 $ 0.15
-0.60%
$ 149.71 million $ 7.78 million
Oct 5, 2022 $ 0.151
-0.92%
$ 150.61 million $ 7.3 million
Oct 4, 2022 $ 0.152
+1.35%
$ 152.02 million $ 12.82 million
Oct 3, 2022 $ 0.15
+5.00%
$ 149.99 million $ 12.74 million
Oct 2, 2022 $ 0.143
-2.89%
$ 142.85 million $ 7.26 million
Oct 1, 2022 $ 0.147
+0.72%
$ 147.1 million $ 8.37 million
Sep 30, 2022 $ 0.146
-1.01%
$ 146.05 million $ 10.69 million
Sep 29, 2022 $ 0.148
+2.09%
$ 147.55 million $ 11.62 million
Sep 28, 2022 $ 0.145
+0.02%
$ 144.53 million $ 10.85 million
Sep 27, 2022 $ 0.145
-1.03%
$ 144.51 million $ 17.23 million
Sep 26, 2022 $ 0.146
-1.01%
$ 146.01 million $ 11.54 million
Sep 25, 2022 $ 0.148
+0.17%
$ 147.5 million $ 10.78 million
Sep 24, 2022 $ 0.147
-7.96%
$ 147.25 million $ 22.67 million
Sep 23, 2022 $ 0.16
+8.21%
$ 159.98 million $ 22.58 million
Sep 22, 2022 $ 0.148
+5.57%
$ 147.84 million $ 11.94 million
Sep 21, 2022 $ 0.14
-2.94%
$ -- $ 22.26 million