Origin protocol Historical Data

OGN Page 29
Download
Date Close Price change Market cap Trading volume
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
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