Origin protocol Historical Data

OGN Page 3
Download
Date Close Price change Market cap Trading volume
Feb 18, 2026 $ 0.0226
-7.37%
$ 31.88 million $ 3.98 million
Feb 17, 2026 $ 0.0244
-12.16%
$ 34.43 million $ 20.21 million
Feb 16, 2026 $ 0.0278
+25.13%
$ 39.16 million $ 26.25 million
Feb 15, 2026 $ 0.0222
-4.68%
$ 31.33 million $ 1.62 million
Feb 14, 2026 $ 0.0233
+4.45%
$ 32.86 million $ 1.35 million
Feb 13, 2026 $ 0.0223
+3.48%
$ 31.46 million $ 1.77 million
Feb 12, 2026 $ 0.0216
+2.36%
$ 30.4 million $ 1.83 million
Feb 11, 2026 $ 0.0211
-2.27%
$ 29.71 million $ 2.36 million
Feb 10, 2026 $ 0.0216
-1.10%
$ 30.39 million $ 1.71 million
Feb 9, 2026 $ 0.0218
-1.10%
$ 30.73 million $ 2.08 million
Feb 8, 2026 $ 0.022
-3.32%
$ 31.07 million $ 1.52 million
Feb 7, 2026 $ 0.0228
-0.07%
$ 32.14 million $ 1.81 million
Feb 6, 2026 $ 0.0228
+11.68%
$ 32.17 million $ 2.98 million
Feb 5, 2026 $ 0.0204
-15.33%
$ 28.8 million $ 3.66 million
Feb 4, 2026 $ 0.0241
-1.19%
$ 34.01 million $ 2.66 million
Feb 3, 2026 $ 0.0244
-1.41%
$ 34.42 million $ 2.7 million
Feb 2, 2026 $ 0.0248
+4.83%
$ 34.91 million $ 2.28 million
Feb 1, 2026 $ 0.0236
-7.03%
$ 33.32 million $ 2.44 million
Jan 31, 2026 $ 0.0254
-8.68%
$ 35.84 million $ 3.71 million
Jan 30, 2026 $ 0.0278
-2.02%
$ 39.24 million $ 2.34 million
Jan 29, 2026 $ 0.0284
-6.21%
$ 40.06 million $ 2.97 million
Jan 28, 2026 $ 0.0303
-1.09%
$ 42.7 million $ 1.12 million
Jan 27, 2026 $ 0.0306
+1.60%
$ 43.17 million $ 1.18 million
Jan 26, 2026 $ 0.0301
+5.01%
$ 42.49 million $ 1.66 million
Jan 25, 2026 $ 0.0287
-5.44%
$ 40.47 million $ 1.24 million
Jan 24, 2026 $ 0.0304
-0.03%
$ 42.79 million $ 964,235
Jan 23, 2026 $ 0.0304
+0.98%
$ 42.79 million $ 1.22 million
Jan 22, 2026 $ 0.0301
-1.32%
$ 42.39 million $ 1.13 million
Jan 21, 2026 $ 0.0305
+3.03%
$ 42.99 million $ 1.96 million
Jan 20, 2026 $ 0.0296
-4.50%
$ 41.7 million $ 1.37 million
Jan 19, 2026 $ 0.031
-2.86%
$ 43.65 million $ 2.14 million
Jan 18, 2026 $ 0.0319
-3.78%
$ 44.94 million $ 1.58 million
Jan 17, 2026 $ 0.0331
-0.29%
$ 46.71 million $ 2.07 million
Jan 16, 2026 $ 0.0332
+0.93%
$ 46.85 million $ 1.59 million
Jan 15, 2026 $ 0.0329
-1.81%
$ 46.41 million $ 3.01 million
Jan 14, 2026 $ 0.0335
-1.23%
$ 47.27 million $ 4.99 million
Jan 13, 2026 $ 0.0339
+9.64%
$ 47.85 million $ 10.36 million
Jan 12, 2026 $ 0.031
-0.54%
$ 43.65 million $ 1.52 million
Jan 11, 2026 $ 0.0311
-0.91%
$ 43.84 million $ 1.24 million
Jan 10, 2026 $ 0.0314
+0.67%
$ 44.29 million $ 1.86 million
Jan 9, 2026 $ 0.0312
-0.05%
$ 44 million $ 1.41 million
Jan 8, 2026 $ 0.0312
-1.97%
$ 44.02 million $ 2.15 million
Jan 7, 2026 $ 0.0319
-3.56%
$ 44.92 million $ 2.2 million
Jan 6, 2026 $ 0.033
+1.60%
$ 46.56 million $ 2.81 million
Jan 5, 2026 $ 0.0325
+0.91%
$ 45.83 million $ 8.27 million
Jan 4, 2026 $ 0.0322
+3.69%
$ 45.42 million $ 2.6 million
Jan 3, 2026 $ 0.0311
-0.03%
$ 43.8 million $ 2.61 million
Jan 2, 2026 $ 0.0311
+1.59%
$ 43.82 million $ 5.39 million
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