Origin protocol Historical Data

OGN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.0306
+2.77%
$ 43.13 million $ 4.49 million
Dec 31, 2025 $ 0.0298
-2.83%
$ 41.97 million $ 5.39 million
Dec 30, 2025 $ 0.0305
-5.07%
$ 43.23 million $ 9.15 million
Dec 29, 2025 $ 0.0323
+9.06%
$ 45.33 million $ 20.42 million
Dec 28, 2025 $ 0.0296
-0.92%
$ 41.7 million $ 2.13 million
Dec 27, 2025 $ 0.0297
+1.56%
$ 42.16 million $ 2.19 million
Dec 26, 2025 $ 0.0292
+0.62%
$ 41.18 million $ 2.45 million
Dec 25, 2025 $ 0.0293
-2.88%
$ 40.86 million $ 2.1 million
Dec 24, 2025 $ 0.0303
-0.31%
$ 42.53 million $ 2.15 million
Dec 23, 2025 $ 0.0304
-2.99%
$ 42.83 million $ 3.19 million
Dec 22, 2025 $ 0.0314
+0.96%
$ 44.11 million $ 2.66 million
Dec 21, 2025 $ 0.031
-2.20%
$ 43.9 million $ 2.18 million
Dec 20, 2025 $ 0.0316
+1.33%
$ 44.69 million $ 2.02 million
Dec 19, 2025 $ 0.0313
+5.72%
$ 43.99 million $ 2.85 million
Dec 18, 2025 $ 0.0298
-0.85%
$ 41.74 million $ 3.4 million
Dec 17, 2025 $ 0.0301
-4.36%
$ 42.39 million $ 2.27 million
Dec 16, 2025 $ 0.0315
-1.23%
$ 44.35 million $ 1.88 million
Dec 15, 2025 $ 0.0317
-4.36%
$ 44.97 million $ 1.96 million
Dec 14, 2025 $ 0.0331
-2.62%
$ 46.69 million $ 1.8 million
Dec 13, 2025 $ 0.034
-1.48%
$ 48.04 million $ 2.14 million
Dec 12, 2025 $ 0.0345
-1.26%
$ 48.67 million $ 2.8 million
Dec 11, 2025 $ 0.035
-4.22%
$ 49.29 million $ 2.41 million
Dec 10, 2025 $ 0.0365
-2.14%
$ 51.46 million $ 4.06 million
Dec 9, 2025 $ 0.0373
+4.30%
$ 52.58 million $ 3.01 million
Dec 8, 2025 $ 0.0358
+0.85%
$ 50.41 million $ 1.75 million
Dec 7, 2025 $ 0.0355
-0.17%
$ 49.97 million $ 1.92 million
Dec 6, 2025 $ 0.0355
+1.01%
$ 50.07 million $ 1.68 million
Dec 5, 2025 $ 0.0352
-3.48%
$ 49.57 million $ 1.9 million
Dec 4, 2025 $ 0.0364
-1.23%
$ 51.36 million $ 1.83 million
Dec 3, 2025 $ 0.0369
+3.16%
$ 52.09 million $ 2.41 million
Dec 2, 2025 $ 0.0358
+6.15%
$ 50.41 million $ 1.83 million
Dec 1, 2025 $ 0.0337
-6.69%
$ 47.51 million $ 2.18 million
Nov 30, 2025 $ 0.0366
+0.09%
$ 50.89 million $ 1.29 million
Nov 29, 2025 $ 0.0364
-2.33%
$ 51.54 million $ 1.39 million
Nov 28, 2025 $ 0.0373
+0.41%
$ 52.56 million $ 1.97 million
Nov 27, 2025 $ 0.0371
-1.43%
$ 52.36 million $ 1.73 million
Nov 26, 2025 $ 0.0375
+0.39%
$ 53.04 million $ 2.44 million
Nov 25, 2025 $ 0.0373
+0.70%
$ 52.66 million $ 3.32 million
Nov 24, 2025 $ 0.0369
+4.40%
$ 52.25 million $ 3.18 million
Nov 23, 2025 $ 0.0357
+0.58%
$ 49.82 million $ 2.56 million
Nov 22, 2025 $ 0.0358
+0.74%
$ 50.04 million $ 4.11 million
Nov 21, 2025 $ 0.0346
-7.37%
$ 50.06 million $ 8.06 million
Nov 20, 2025 $ 0.0381
-1.50%
$ 52.73 million $ 3.91 million
Nov 19, 2025 $ 0.0387
-4.74%
$ 54.56 million $ 5.29 million
Nov 18, 2025 $ 0.0407
+2.42%
$ 57.27 million $ 4.61 million
Nov 17, 2025 $ 0.0397
-0.92%
$ 55.97 million $ 5.5 million
Nov 16, 2025 $ 0.04
+0.77%
$ 56.5 million $ 14.49 million
Nov 15, 2025 $ 0.0392
+4.84%
$ 55.96 million $ 3.39 million
Nov 14, 2025 $ 0.0377
-3.25%
$ 52.69 million $ 2.71 million
Nov 13, 2025 $ 0.0389
-3.89%
$ 54.92 million $ 3.17 million