Origin protocol Historical Data

OGN Page 26
Download
Date Close Price change Market cap Trading volume
Dec 27, 2022 $ 0.0892
+0.19%
$ 89.23 million $ 14.59 million
Dec 26, 2022 $ 0.0891
+2.25%
$ 89.06 million $ 9.25 million
Dec 25, 2022 $ 0.0871
-0.76%
$ 87.07 million $ 6.62 million
Dec 24, 2022 $ 0.0877
+0.00%
$ 87.74 million $ 4.79 million
Dec 23, 2022 $ 0.0877
+0.35%
$ 87.74 million $ 7.18 million
Dec 22, 2022 $ 0.0874
+2.60%
$ 87.43 million $ 16.62 million
Dec 21, 2022 $ 0.0852
-1.89%
$ 85.22 million $ 6.82 million
Dec 20, 2022 $ 0.0869
+5.88%
$ 86.86 million $ 9.22 million
Dec 19, 2022 $ 0.082
-6.54%
$ 82.04 million $ 11.62 million
Dec 18, 2022 $ 0.0878
-0.20%
$ 87.78 million $ 11.33 million
Dec 17, 2022 $ 0.088
-0.43%
$ 87.96 million $ 13.17 million
Dec 16, 2022 $ 0.0883
-13.02%
$ 88.34 million $ 16.59 million
Dec 15, 2022 $ 0.102
-0.10%
$ 101.57 million $ 11.11 million
Dec 14, 2022 $ 0.102
-0.85%
$ 101.67 million $ 12.86 million
Dec 13, 2022 $ 0.103
+1.93%
$ 102.55 million $ 13.26 million
Dec 12, 2022 $ 0.101
-2.39%
$ 100.61 million $ 7.56 million
Dec 11, 2022 $ 0.103
-2.29%
$ 103.07 million $ 7.53 million
Dec 10, 2022 $ 0.105
+1.70%
$ 105.49 million $ 9.31 million
Dec 9, 2022 $ 0.104
+0.77%
$ 103.73 million $ 7.11 million
Dec 8, 2022 $ 0.103
+1.01%
$ 102.93 million $ 10.32 million
Dec 7, 2022 $ 0.102
-4.15%
$ 101.9 million $ 9.37 million
Dec 6, 2022 $ 0.106
+1.28%
$ 106.32 million $ 7.14 million
Dec 5, 2022 $ 0.105
-1.09%
$ 104.97 million $ 8.12 million
Dec 4, 2022 $ 0.106
+0.97%
$ 106.13 million $ 8.86 million
Dec 3, 2022 $ 0.105
-2.40%
$ 105.11 million $ 8.12 million
Dec 2, 2022 $ 0.108
+1.73%
$ 107.69 million $ 12.66 million
Dec 1, 2022 $ 0.106
-1.08%
$ 105.86 million $ 9.91 million
Nov 30, 2022 $ 0.107
+3.34%
$ 107.02 million $ 14.16 million
Nov 29, 2022 $ 0.104
+3.25%
$ 103.55 million $ 12.26 million
Nov 28, 2022 $ 0.1
-2.87%
$ 100.29 million $ 10.93 million
Nov 27, 2022 $ 0.103
-1.25%
$ 103.25 million $ 19.27 million
Nov 26, 2022 $ 0.105
+2.15%
$ 104.56 million $ 12.78 million
Nov 25, 2022 $ 0.102
-0.11%
$ 102.36 million $ 15.97 million
Nov 24, 2022 $ 0.102
+0.79%
$ 102.47 million $ 10.45 million
Nov 23, 2022 $ 0.102
+4.89%
$ 101.67 million $ 9.38 million
Nov 22, 2022 $ 0.0969
+1.33%
$ 96.94 million $ 7.72 million
Nov 21, 2022 $ 0.0957
-3.63%
$ 95.67 million $ 10.98 million
Nov 20, 2022 $ 0.0993
-4.16%
$ 99.27 million $ 14.29 million
Nov 19, 2022 $ 0.104
+2.42%
$ 103.58 million $ 6.15 million
Nov 18, 2022 $ 0.101
-1.70%
$ 101.13 million $ 8.9 million
Nov 17, 2022 $ 0.103
-0.46%
$ 102.88 million $ 7.93 million
Nov 16, 2022 $ 0.103
-2.65%
$ 103.35 million $ 9.41 million
Nov 15, 2022 $ 0.106
+2.00%
$ 106.16 million $ 14.38 million
Nov 14, 2022 $ 0.104
+3.25%
$ 104.09 million $ 25.47 million
Nov 13, 2022 $ 0.101
-0.80%
$ 100.81 million $ 13.9 million
Nov 12, 2022 $ 0.102
-5.64%
$ 101.62 million $ 9.54 million
Nov 11, 2022 $ 0.108
-6.28%
$ 107.69 million $ 19.21 million
Nov 10, 2022 $ 0.115
+21.47%
$ 114.91 million $ 26.65 million
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