Origin protocol Historical Data

OGN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 6, 2026 $0.0171
-0.40%
$24.13 million $1.01 million
Jun 5, 2026 $0.0172
-9.90%
$24.23 million $1.96 million
Jun 4, 2026 $0.0191
-5.86%
$26.89 million $1.37 million
Jun 3, 2026 $0.0203
+1.22%
$28.57 million $1.08 million
Jun 2, 2026 $0.02
-7.00%
$28.23 million $1.22 million
Jun 1, 2026 $0.0215
-0.73%
$30.35 million $1.52 million
May 31, 2026 $0.0217
+1.63%
$30.58 million $919,617
May 30, 2026 $0.0213
+1.46%
$30.14 million $799,118
May 29, 2026 $0.021
+0.77%
$29.66 million $940,023
May 28, 2026 $0.0209
-0.68%
$29.42 million $924,805
May 27, 2026 $0.021
-1.83%
$29.62 million $836,043
May 26, 2026 $0.0214
-1.44%
$30.18 million $683,862
May 25, 2026 $0.0217
+1.35%
$30.62 million $820,471
May 24, 2026 $0.0214
-3.46%
$30.21 million $786,845
May 23, 2026 $0.0222
+2.46%
$31.31 million $1.1 million
May 22, 2026 $0.0217
-5.37%
$30.52 million $1.44 million
May 21, 2026 $0.0229
+4.27%
$32.28 million $4.92 million
May 20, 2026 $0.022
+1.76%
$30.95 million $753,964
May 19, 2026 $0.0216
-1.43%
$30.42 million $845,218
May 18, 2026 $0.0219
+2.70%
$30.86 million $2.97 million
May 17, 2026 $0.0213
-3.49%
$30.02 million $797,816
May 16, 2026 $0.0221
-3.45%
$31.14 million $809,150
May 15, 2026 $0.0229
-3.35%
$32.25 million $1.19 million
May 14, 2026 $0.0237
+0.71%
$33.37 million $970,280
May 13, 2026 $0.0235
-3.05%
$33.13 million $1.09 million
May 12, 2026 $0.0242
-2.77%
$34.17 million $1.29 million
May 11, 2026 $0.0249
-0.39%
$35.14 million $1.45 million
May 10, 2026 $0.025
+1.90%
$35.28 million $1.15 million
May 9, 2026 $0.0246
-0.12%
$34.62 million $1.7 million
May 8, 2026 $0.0246
+0.87%
$34.66 million $1.11 million
May 7, 2026 $0.0244
+0.37%
$34.36 million $1.2 million
May 6, 2026 $0.0243
+0.40%
$34.24 million $1.36 million
May 5, 2026 $0.0242
+1.79%
$34.1 million $1.78 million
May 4, 2026 $0.0238
-1.57%
$33.5 million $2.01 million
May 3, 2026 $0.0241
+2.31%
$34.03 million $5.29 million
May 2, 2026 $0.0236
+0.78%
$33.27 million $885,224
May 1, 2026 $0.0234
+1.47%
$33.01 million $1.09 million
Apr 30, 2026 $0.0231
-0.91%
$32.51 million $970,984
Apr 29, 2026 $0.0233
-0.31%
$32.83 million $1.17 million
Apr 28, 2026 $0.0234
+1.26%
$32.93 million $3.22 million
Apr 27, 2026 $0.0231
-1.29%
$32.52 million $1.46 million
Apr 26, 2026 $0.0234
-0.46%
$32.95 million $4.73 million
Apr 25, 2026 $0.0235
-1.13%
$33.1 million $2.13 million
Apr 24, 2026 $0.0237
+0.57%
$33.47 million $2.1 million
Apr 23, 2026 $0.0236
+1.53%
$33.29 million $2.43 million
Apr 22, 2026 $0.0233
-0.14%
$32.78 million $2.18 million
Apr 21, 2026 $0.0233
+0.61%
$32.83 million $1.94 million
Apr 20, 2026 $0.0231
+4.34%
$32.62 million $6.5 million
Apr 19, 2026 $0.0222
-2.30%
$31.27 million $2.31 million
Apr 18, 2026 $0.0227
-4.83%
$32 million $3.01 million