Origin protocol Historical Data

OGN Page 27
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 0.144
-0.66%
$ 144.28 million $ 9.71 million
Sep 19, 2022 $ 0.145
+2.70%
$ 145.24 million $ 17.67 million
Sep 18, 2022 $ 0.141
-11.23%
$ 141.43 million $ 20.66 million
Sep 17, 2022 $ 0.159
+3.01%
$ 159.31 million $ 10.44 million
Sep 16, 2022 $ 0.155
-0.74%
$ 154.66 million $ 19.48 million
Sep 15, 2022 $ 0.156
-4.41%
$ 155.82 million $ 13.17 million
Sep 14, 2022 $ 0.163
+0.05%
$ 163.01 million $ 13.45 million
Sep 13, 2022 $ 0.163
-8.10%
$ 162.92 million $ 16.37 million
Sep 12, 2022 $ 0.177
-0.21%
$ 177.29 million $ 14.75 million
Sep 11, 2022 $ 0.178
-1.22%
$ 177.67 million $ 14.06 million
Sep 10, 2022 $ 0.18
+0.71%
$ 179.86 million $ 13.21 million
Sep 9, 2022 $ 0.179
+4.79%
$ 178.6 million $ 19.97 million
Sep 8, 2022 $ 0.17
+0.99%
$ 170.44 million $ 19.39 million
Sep 7, 2022 $ 0.169
+5.64%
$ 168.77 million $ 19.07 million
Sep 6, 2022 $ 0.16
-7.84%
$ 159.76 million $ 22.53 million
Sep 5, 2022 $ 0.173
-0.58%
$ 173.35 million $ 8.14 million
Sep 4, 2022 $ 0.174
+2.89%
$ 174.36 million $ 7.63 million
Sep 3, 2022 $ 0.169
+0.67%
$ 169.46 million $ 7.08 million
Sep 2, 2022 $ 0.168
-1.39%
$ 168.34 million $ 11.06 million
Sep 1, 2022 $ 0.171
+1.32%
$ 170.71 million $ 13.89 million
Aug 31, 2022 $ 0.168
-0.50%
$ 168.49 million $ 10.85 million
Aug 30, 2022 $ 0.169
-2.87%
$ 169.33 million $ 13.51 million
Aug 29, 2022 $ 0.174
+6.36%
$ 174.34 million $ 10.29 million
Aug 28, 2022 $ 0.164
-3.99%
$ 163.91 million $ 10.66 million
Aug 27, 2022 $ 0.171
+0.56%
$ 170.73 million $ 18.7 million
Aug 26, 2022 $ 0.17
-10.70%
$ 169.77 million $ 27.29 million
Aug 25, 2022 $ 0.19
+2.12%
$ 190.11 million $ 24.53 million
Aug 24, 2022 $ 0.186
+0.49%
$ 186.16 million $ 43.13 million
Aug 23, 2022 $ 0.185
+1.03%
$ 185.25 million $ 18.34 million
Aug 22, 2022 $ 0.183
-1.92%
$ 183.36 million $ 17.53 million
Aug 21, 2022 $ 0.187
+3.02%
$ 186.94 million $ 18.51 million
Aug 20, 2022 $ 0.181
-2.51%
$ 181.46 million $ 22.69 million
Aug 19, 2022 $ 0.186
-8.74%
$ 186.14 million $ 37.68 million
Aug 18, 2022 $ 0.204
-5.52%
$ 203.96 million $ 30.72 million
Aug 17, 2022 $ 0.216
-11.72%
$ 215.87 million $ 47.19 million
Aug 16, 2022 $ 0.245
+8.14%
$ 244.54 million $ 100.12 million
Aug 15, 2022 $ 0.226
+0.11%
$ 226.14 million $ 35.38 million
Aug 14, 2022 $ 0.226
-3.59%
$ 225.89 million $ 32.86 million
Aug 13, 2022 $ 0.234
-0.39%
$ 234.3 million $ 20.04 million
Aug 12, 2022 $ 0.235
+3.18%
$ 235.22 million $ 34.61 million
Aug 11, 2022 $ 0.228
-0.73%
$ 227.97 million $ 27.06 million
Aug 10, 2022 $ 0.23
+4.96%
$ 229.64 million $ 29.14 million
Aug 9, 2022 $ 0.219
-5.12%
$ 218.8 million $ 37.54 million
Aug 8, 2022 $ 0.231
+2.53%
$ 230.62 million $ 36.03 million
Aug 7, 2022 $ 0.225
+0.93%
$ 224.94 million $ 21.44 million
Aug 6, 2022 $ 0.223
-2.44%
$ 222.87 million $ 14.46 million
Aug 5, 2022 $ 0.228
+4.66%
$ 228.45 million $ 26.72 million
Aug 4, 2022 $ 0.218
+2.91%
$ 218.29 million $ 16.77 million
Aug 3, 2022 $ 0.212
+0.23%
$ 212.12 million $ 16.22 million
Aug 2, 2022 $ 0.212
-4.30%
$ 211.64 million $ 22.94 million