Origin protocol Historical Data

OGN Page 27
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $0.148
-2.99%
$148.44 million $20.15 million
Feb 21, 2023 $0.153
-1.27%
$153.02 million $24.3 million
Feb 20, 2023 $0.155
+2.66%
$154.99 million $25.88 million
Feb 19, 2023 $0.151
+0.68%
$150.97 million $21.33 million
Feb 18, 2023 $0.15
+1.42%
$149.95 million $15.3 million
Feb 17, 2023 $0.148
+7.18%
$147.85 million $25.14 million
Feb 16, 2023 $0.138
-5.60%
$137.94 million $28.65 million
Feb 15, 2023 $0.146
+3.32%
$146.13 million $21.58 million
Feb 14, 2023 $0.141
+3.52%
$141.43 million $34.84 million
Feb 13, 2023 $0.137
-8.23%
$136.62 million $65.56 million
Feb 12, 2023 $0.149
+7.68%
$148.88 million $78.72 million
Feb 11, 2023 $0.138
+5.39%
$138.26 million $25.11 million
Feb 10, 2023 $0.131
-1.21%
$131.18 million $23.67 million
Feb 9, 2023 $0.133
-7.18%
$132.79 million $47.2 million
Feb 8, 2023 $0.143
-3.40%
$143.07 million $23.6 million
Feb 7, 2023 $0.148
+14.35%
$148.1 million $44.97 million
Feb 6, 2023 $0.13
+2.32%
$129.52 million $25.78 million
Feb 5, 2023 $0.127
-5.31%
$126.58 million $21.21 million
Feb 4, 2023 $0.134
+0.27%
$133.68 million $8.98 million
Feb 3, 2023 $0.133
+2.77%
$133.32 million $16.61 million
Feb 2, 2023 $0.13
-1.65%
$129.72 million $14.72 million
Feb 1, 2023 $0.132
+5.04%
$131.89 million $15.87 million
Jan 31, 2023 $0.126
+3.45%
$125.57 million $10.28 million
Jan 30, 2023 $0.121
-9.22%
$121.38 million $20.44 million
Jan 29, 2023 $0.134
+2.80%
$133.71 million $21.7 million
Jan 28, 2023 $0.13
+1.00%
$130.06 million $17.86 million
Jan 27, 2023 $0.129
+0.84%
$128.78 million $13.64 million
Jan 26, 2023 $0.128
-0.07%
$127.71 million $12.24 million
Jan 25, 2023 $0.128
+0.85%
$128.25 million $16.36 million
Jan 24, 2023 $0.127
+1.41%
$127.17 million $49.37 million
Jan 23, 2023 $0.125
+4.99%
$125.41 million $21.97 million
Jan 22, 2023 $0.119
+1.79%
$119.45 million $11.89 million
Jan 21, 2023 $0.117
-2.00%
$117.35 million $22.4 million
Jan 20, 2023 $0.12
+9.37%
$119.74 million $10.31 million
Jan 19, 2023 $0.109
+1.45%
$109.49 million $12.24 million
Jan 18, 2023 $0.108
-6.91%
$107.93 million $12.5 million
Jan 17, 2023 $0.116
-0.53%
$115.94 million $12.52 million
Jan 16, 2023 $0.117
-0.27%
$116.56 million $18.74 million
Jan 15, 2023 $0.117
+3.66%
$116.87 million $22.64 million
Jan 14, 2023 $0.113
+2.78%
$112.74 million $20.23 million
Jan 13, 2023 $0.11
+4.60%
$109.84 million $17.7 million
Jan 12, 2023 $0.105
+4.02%
$104.87 million $20.46 million
Jan 11, 2023 $0.101
+0.21%
$100.82 million $10.84 million
Jan 10, 2023 $0.101
+1.46%
$100.61 million $14.65 million
Jan 9, 2023 $0.0992
+5.11%
$99.16 million $20.91 million
Jan 8, 2023 $0.0943
+3.62%
$94.34 million $7.51 million
Jan 7, 2023 $0.0911
+0.48%
$91.05 million $11.74 million
Jan 6, 2023 $0.0906
+1.94%
$90.62 million $14.56 million
Jan 5, 2023 $0.0889
-1.24%
$88.89 million $6.19 million
Jan 4, 2023 $0.09
-0.10%
$90.01 million $11.28 million