Origin protocol Historical Data

OGN Page 28
Download
Date Close Price change Market cap Trading volume
Aug 1, 2022 $ 0.221
+3.39%
$ 221.15 million $ 23.81 million
Jul 31, 2022 $ 0.214
-0.96%
$ 213.91 million $ 23.15 million
Jul 30, 2022 $ 0.216
+0.65%
$ 215.97 million $ 52.82 million
Jul 29, 2022 $ 0.215
-0.21%
$ 214.58 million $ 49.4 million
Jul 28, 2022 $ 0.215
+3.50%
$ 214.96 million $ 25.04 million
Jul 27, 2022 $ 0.208
+5.84%
$ 207.78 million $ 23.72 million
Jul 26, 2022 $ 0.196
+1.72%
$ 196.3 million $ 34.5 million
Jul 25, 2022 $ 0.193
-8.18%
$ 192.98 million $ 16.84 million
Jul 24, 2022 $ 0.21
-0.52%
$ 210.18 million $ 14.36 million
Jul 23, 2022 $ 0.211
+1.17%
$ 211.27 million $ 17.3 million
Jul 22, 2022 $ 0.209
-2.66%
$ 208.83 million $ 26.55 million
Jul 21, 2022 $ 0.215
+0.49%
$ 214.53 million $ 45.68 million
Jul 20, 2022 $ 0.213
-5.99%
$ 213.47 million $ 41.14 million
Jul 19, 2022 $ 0.227
+3.31%
$ 227.06 million $ 68.97 million
Jul 18, 2022 $ 0.22
+8.21%
$ 219.79 million $ 51.48 million
Jul 17, 2022 $ 0.203
-4.81%
$ 203.11 million $ 41 million
Jul 16, 2022 $ 0.213
+2.74%
$ 213.37 million $ 38.18 million
Jul 15, 2022 $ 0.208
-1.84%
$ 207.67 million $ 26.71 million
Jul 14, 2022 $ 0.212
+1.00%
$ 211.55 million $ 44.45 million
Jul 13, 2022 $ 0.209
+3.39%
$ 209.45 million $ 73.99 million
Jul 12, 2022 $ 0.203
-11.12%
$ 202.59 million $ 119.4 million
Jul 11, 2022 $ 0.228
-14.22%
$ 227.95 million $ 60.76 million
Jul 10, 2022 $ 0.266
-1.95%
$ 265.73 million $ 33.78 million
Jul 9, 2022 $ 0.271
-7.89%
$ 271.13 million $ 32.55 million
Jul 8, 2022 $ 0.294
+6.93%
$ 294.39 million $ 84.42 million
Jul 7, 2022 $ 0.276
-2.64%
$ 275.6 million $ 51.38 million
Jul 6, 2022 $ 0.283
-1.04%
$ 283.07 million $ 49.01 million
Jul 5, 2022 $ 0.286
-8.76%
$ 286.05 million $ 91.1 million
Jul 4, 2022 $ 0.314
+1.17%
$ 313.52 million $ 215.25 million
Jul 3, 2022 $ 0.31
+14.35%
$ 309.9 million $ 70.24 million
Jul 2, 2022 $ 0.271
+11.25%
$ 271.01 million $ 47.43 million
Jul 1, 2022 $ 0.244
-5.94%
$ 243.58 million $ 43.82 million
Jun 30, 2022 $ 0.259
-4.76%
$ 258.95 million $ 40.43 million
Jun 29, 2022 $ 0.272
+0.12%
$ 271.89 million $ 58.6 million
Jun 28, 2022 $ 0.272
+0.38%
$ 271.57 million $ 61.41 million
Jun 27, 2022 $ 0.271
-1.89%
$ 270.55 million $ 74.57 million
Jun 26, 2022 $ 0.276
+3.07%
$ 275.77 million $ 58.55 million
Jun 25, 2022 $ 0.268
+2.28%
$ 267.54 million $ 30.66 million
Jun 24, 2022 $ 0.262
+2.45%
$ 261.58 million $ 39.14 million
Jun 23, 2022 $ 0.255
+7.25%
$ 255.31 million $ 27.98 million
Jun 22, 2022 $ 0.238
-6.81%
$ 238.05 million $ 37.04 million
Jun 21, 2022 $ 0.255
+0.29%
$ 255.44 million $ 45.73 million
Jun 20, 2022 $ 0.255
-2.24%
$ 254.7 million $ 69.4 million
Jun 19, 2022 $ 0.261
+11.65%
$ 260.55 million $ 65.36 million
Jun 18, 2022 $ 0.233
-2.80%
$ 233.35 million $ 53.99 million
Jun 17, 2022 $ 0.24
+12.84%
$ 240.07 million $ 85.21 million
Jun 16, 2022 $ 0.213
-11.98%
$ 212.75 million $ 37.58 million
Jun 15, 2022 $ 0.242
+10.82%
$ 241.7 million $ 68.6 million
Jun 14, 2022 $ 0.218
+15.72%
$ 218.07 million $ 91.47 million
Jun 13, 2022 $ 0.188
-7.37%
$ 188.45 million $ 51.46 million