Origin protocol Historical Data

OGN Page 29
Download
Date Close Price change Market cap Trading volume
Jun 12, 2022 $ 0.203
-7.53%
$ 203.43 million $ 37.9 million
Jun 11, 2022 $ 0.22
-10.46%
$ 220 million $ 37.6 million
Jun 10, 2022 $ 0.246
-7.68%
$ 245.7 million $ 46.55 million
Jun 9, 2022 $ 0.266
-1.68%
$ 266.15 million $ 141.35 million
Jun 8, 2022 $ 0.271
+1.15%
$ 270.68 million $ 65.99 million
Jun 7, 2022 $ 0.268
-4.78%
$ 267.61 million $ 56.23 million
Jun 6, 2022 $ 0.281
+2.70%
$ 281.04 million $ 48.59 million
Jun 5, 2022 $ 0.274
-5.70%
$ 273.65 million $ 46.74 million
Jun 4, 2022 $ 0.29
+0.99%
$ 290.18 million $ 48.09 million
Jun 3, 2022 $ 0.287
-2.26%
$ 287.32 million $ 118.36 million
Jun 2, 2022 $ 0.294
+7.87%
$ 293.97 million $ 88.2 million
Jun 1, 2022 $ 0.273
-18.85%
$ 272.52 million $ 202.32 million
May 31, 2022 $ 0.336
+46.59%
$ 335.82 million $ 335.15 million
May 30, 2022 $ 0.229
+11.53%
$ 229.08 million $ 43.76 million
May 29, 2022 $ 0.205
+3.06%
$ 205.41 million $ 27.28 million
May 28, 2022 $ 0.199
+4.29%
$ 199.32 million $ 28.45 million
May 27, 2022 $ 0.191
-5.73%
$ 191.13 million $ 36.56 million
May 26, 2022 $ 0.203
-9.55%
$ 202.74 million $ 34.39 million
May 25, 2022 $ 0.224
-6.15%
$ 224.1 million $ 22.81 million
May 24, 2022 $ 0.239
+0.65%
$ 238.77 million $ 18.63 million
May 23, 2022 $ 0.237
-3.08%
$ 237.22 million $ 26.77 million
May 22, 2022 $ 0.245
+1.95%
$ 244.77 million $ 23.63 million
May 21, 2022 $ 0.24
+1.91%
$ 240.09 million $ 24.5 million
May 20, 2022 $ 0.236
-10.05%
$ 235.54 million $ 38.73 million
May 19, 2022 $ 0.262
+20.65%
$ 261.87 million $ 57.17 million
May 18, 2022 $ 0.217
-14.86%
$ 217.07 million $ 42.29 million
May 17, 2022 $ 0.255
+18.55%
$ 255.01 million $ 31.11 million
May 16, 2022 $ 0.215
-10.03%
$ 215.11 million $ 24.17 million
May 15, 2022 $ 0.239
+3.82%
$ 239.08 million $ 28.78 million
May 14, 2022 $ 0.23
+10.33%
$ 230.29 million $ 22.78 million
May 13, 2022 $ 0.209
+9.31%
$ 208.67 million $ 33.87 million
May 12, 2022 $ 0.191
-2.75%
$ 190.89 million $ 50.07 million
May 11, 2022 $ 0.196
-34.08%
$ 196.28 million $ 96.22 million
May 10, 2022 $ 0.298
+8.42%
$ 297.74 million $ 71 million
May 9, 2022 $ 0.275
-23.65%
$ 274.72 million $ 69.1 million
May 8, 2022 $ 0.36
-7.71%
$ 359.83 million $ 39.97 million
May 7, 2022 $ 0.39
-5.96%
$ 389.87 million $ 34.27 million
May 6, 2022 $ 0.415
-1.53%
$ 414.56 million $ 48.34 million
May 5, 2022 $ 0.421
-11.78%
$ 421.02 million $ 75.6 million
May 4, 2022 $ 0.477
+8.42%
$ 477.23 million $ 79.57 million
May 3, 2022 $ 0.44
-1.42%
$ 440.12 million $ 48.74 million
May 2, 2022 $ 0.446
-3.01%
$ 446.47 million $ 61.33 million
May 1, 2022 $ 0.46
+1.41%
$ 460.33 million $ 80 million
Apr 30, 2022 $ 0.454
-3.70%
$ 453.91 million $ 208.33 million
Apr 29, 2022 $ 0.471
-9.60%
$ 471.35 million $ 67.08 million
Apr 28, 2022 $ 0.521
-3.62%
$ 521.39 million $ 75.51 million
Apr 27, 2022 $ 0.541
+5.85%
$ 540.98 million $ 130.88 million
Apr 26, 2022 $ 0.511
-11.29%
$ 511.07 million $ 80.43 million
Apr 25, 2022 $ 0.576
-5.31%
$ 576.1 million $ 89.46 million
Apr 24, 2022 $ 0.608
-5.15%
$ 608.38 million $ 177.28 million