Origin protocol Historical Data

OGN Page 3
Download
Date Close Price change Market cap Trading volume
Oct 7 $0.0842
+0.40%
$119.41 million $25.71 million
Sep 30 $0.0815
-14.63%
$118.28 million $38.45 million
Sep 23 $0.0944
+5.25%
$134.44 million $40.84 million
Sep 16 $0.0936
+5.45%
$126.48 million $46.01 million
Sep 9 $0.0917
+14.77%
$125.22 million $48.68 million
Sep 2 $0.0783
-7.84%
$112.65 million $51.07 million
Aug 26 $0.0849
-5.25%
$119.73 million $95.6 million
Aug 19 $0.0907
+17.98%
$126.38 million $34.72 million
Aug 12 $0.0736
-0.22%
$108.32 million $31.9 million
Aug 5 $0.0784
+6.33%
$103.95 million $46.73 million
Jul 29 $0.0736
-28.38%
$103.8 million $68.1 million
Jul 22 $0.104
+1.26%
$144.92 million $64.19 million
Jul 15 $0.101
+7.72%
$145.28 million $39.36 million
Jul 8 $0.0915
+11.49%
$132.63 million $29.55 million
Jul 1 $0.0872
-15.11%
$115.7 million $44.66 million
Jun 24 $0.0987
-1.98%
$144.75 million $37.53 million
Jun 17 $0.105
-12.28%
$141.99 million $60.44 million
Jun 10 $0.119
-13.12%
$168.38 million $55.98 million
Jun 3 $0.135
-14.11%
$192.61 million $85.92 million
May 27 $0.157
-2.04%
$221.59 million $117.15 million
May 20 $0.165
+27.16%
$160.45 million $271.81 million
May 13 $0.135
-0.87%
$129.77 million $61.91 million
May 6 $0.139
-7.47%
$136.47 million $62.49 million
Apr 29 $0.15
+0.66%
$150.47 million $84.25 million
Apr 22 $0.154
-4.97%
$149.48 million $89.76 million
Apr 15 $0.166
+5.85%
$161.82 million $113.76 million
Apr 8 $0.143
-40.12%
$156.85 million $160.25 million
Apr 1 $0.232
+6.54%
$239.59 million $333.53 million
Mar 25 $0.213
+1.67%
$217.4 million $180.65 million
Mar 18 $0.202
-6.12%
$209.7 million $152.81 million
Mar 11 $0.208
-11.01%
$215.16 million $284.68 million
Mar 4 $0.233
+6.42%
$234.02 million $284.53 million
Feb 26 $0.219
+23.24%
$219.31 million $215.79 million
Feb 19 $0.178
+5.64%
$177.95 million $156.64 million
Feb 12 $0.168
+5.54%
$168.44 million $111.81 million
Feb 5 $0.162
+3.18%
$159.59 million $68.97 million
Jan 29 $0.157
-2.62%
$157.24 million $118.67 million
Jan 22 $0.163
-2.56%
$161.47 million $122.76 million
Jan 15 $0.163
+0.37%
$167.71 million $108.89 million
Jan 8 $0.172
+11.36%
$162.11 million $287.69 million
Jan 1 $0.155
+10.29%
$154.6 million $339.48 million
Dec 25 $0.142
-6.99%
$140.17 million $134.23 million
Dec 18 $0.151
+10.84%
$152.53 million $131.94 million
Dec 11 $0.15
+7.37%
$136.22 million $198.35 million
Dec 4 $0.141
+8.95%
$139.91 million $149.47 million
Nov 27 $0.129
-3.61%
$129.07 million $103.34 million
Nov 20 $0.132
+6.09%
$133.92 million $124.63 million
Nov 13 $0.121
-8.49%
$124.13 million $121.32 million
Nov 6 $0.132
+8.36%
$132.03 million $170.87 million
Oct 30 $0.122
+0.60%
$121.76 million $132.73 million