Origin protocol Historical Data

OGN Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 23 $ 0.121
+8.00%
$ 121.04 million $ 170.78 million
Oct 16 $ 0.112
-5.66%
$ 112.05 million $ 168.25 million
Oct 9 $ 0.117
-1.91%
$ 118.77 million $ 239.89 million
Oct 2 $ 0.119
-14.45%
$ 119.05 million $ 440.19 million
Sep 25 $ 0.139
+56.74%
$ 139.16 million $ 509.72 million
Sep 18 $ 0.0917
+3.70%
$ 88.78 million $ 162.15 million
Sep 11 $ 0.0948
+4.85%
$ 88.47 million $ 302.76 million
Sep 4 $ 0.0904
+24.81%
$ 90.44 million $ 451.39 million
Aug 28 $ 0.0725
-3.70%
$ 72.47 million $ 68.66 million
Aug 21 $ 0.075
-6.50%
$ 75.25 million $ 54.4 million
Aug 14 $ 0.0811
-13.42%
$ 80.23 million $ 116.26 million
Aug 7 $ 0.0958
-1.24%
$ 93.72 million $ 162.41 million
Jul 31 $ 0.097
-5.76%
$ 96.97 million $ 219.63 million
Jul 24 $ 0.103
-16.03%
$ 102.9 million $ 849.29 million
Jul 17 $ 0.123
+52.06%
$ 122.54 million $ 442.11 million
Jul 10 $ 0.0806
-0.78%
$ 80.6 million $ 43.85 million