Origin protocol Historical Data

OGN Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.641
+11.48%
$ 641.4 million $ 151.54 million
Apr 22, 2022 $ 0.575
-3.67%
$ 575.33 million $ 77.92 million
Apr 21, 2022 $ 0.597
-3.65%
$ 597.27 million $ 164.43 million
Apr 20, 2022 $ 0.62
-6.47%
$ 619.85 million $ 111.66 million
Apr 19, 2022 $ 0.663
-1.33%
$ 662.74 million $ 211.35 million
Apr 18, 2022 $ 0.672
+7.95%
$ 671.68 million $ 316.73 million
Apr 17, 2022 $ 0.622
+14.62%
$ 622.33 million $ 263.28 million
Apr 16, 2022 $ 0.543
+5.00%
$ 542.96 million $ 72.62 million
Apr 15, 2022 $ 0.517
-3.52%
$ 517.12 million $ 76.92 million
Apr 14, 2022 $ 0.536
+10.56%
$ 536.05 million $ 200.35 million
Apr 13, 2022 $ 0.485
+4.63%
$ 484.88 million $ 45.26 million
Apr 12, 2022 $ 0.463
-3.01%
$ 463.42 million $ 70.32 million
Apr 11, 2022 $ 0.478
-14.61%
$ 477.79 million $ 89.15 million
Apr 10, 2022 $ 0.56
-6.61%
$ 559.96 million $ 157.77 million
Apr 9, 2022 $ 0.599
+26.58%
$ 599.32 million $ 223.29 million
Apr 8, 2022 $ 0.473
-6.17%
$ 473.48 million $ 41.82 million
Apr 7, 2022 $ 0.505
+5.40%
$ 504.67 million $ 44.03 million
Apr 6, 2022 $ 0.479
-12.32%
$ 478.76 million $ 80.87 million
Apr 5, 2022 $ 0.546
-4.74%
$ 545.98 million $ 47.04 million
Apr 4, 2022 $ 0.573
-5.02%
$ 573.27 million $ 64.16 million
Apr 3, 2022 $ 0.604
+2.97%
$ 603.6 million $ 93.79 million
Apr 2, 2022 $ 0.586
-3.86%
$ 586.28 million $ 82.03 million
Apr 1, 2022 $ 0.61
+0.46%
$ 609.66 million $ 89.83 million
Mar 31, 2022 $ 0.607
-8.68%
$ 606.87 million $ 118.18 million
Mar 30, 2022 $ 0.665
+11.13%
$ 664.55 million $ 292.26 million
Mar 29, 2022 $ 0.598
+2.99%
$ 597.98 million $ 91.83 million
Mar 28, 2022 $ 0.581
-5.97%
$ 580.59 million $ 131.96 million
Mar 27, 2022 $ 0.617
+1.28%
$ 617.44 million $ 72.49 million
Mar 26, 2022 $ 0.61
-0.22%
$ 609.68 million $ 118.45 million
Mar 25, 2022 $ 0.611
-1.06%
$ 611.04 million $ 111.8 million
Mar 24, 2022 $ 0.618
-5.08%
$ 617.6 million $ 106.77 million
Mar 23, 2022 $ 0.651
-6.17%
$ 650.64 million $ 126.95 million
Mar 22, 2022 $ 0.693
-0.26%
$ 693.19 million $ 166.13 million
Mar 21, 2022 $ 0.695
-14.50%
$ 695.39 million $ 164.09 million
Mar 20, 2022 $ 0.813
+16.24%
$ 813.32 million $ 329.75 million
Mar 19, 2022 $ 0.702
+14.54%
$ 701.83 million $ 527.27 million
Mar 18, 2022 $ 0.613
+48.82%
$ 612.72 million $ 396.14 million
Mar 17, 2022 $ 0.412
-7.46%
$ 412.15 million $ 87.94 million
Mar 16, 2022 $ 0.446
-3.53%
$ 445.59 million $ 149.2 million
Mar 15, 2022 $ 0.462
+10.30%
$ 461.88 million $ 263.75 million
Mar 14, 2022 $ 0.418
+17.45%
$ 418.3 million $ 229.32 million
Mar 13, 2022 $ 0.356
+35.32%
$ 356.18 million $ 221.18 million
Mar 12, 2022 $ 0.263
+0.17%
$ 263.21 million $ 8.71 million
Mar 11, 2022 $ 0.263
-1.31%
$ 262.87 million $ 10.5 million
Mar 10, 2022 $ 0.266
-4.54%
$ 266.47 million $ 14.4 million
Mar 9, 2022 $ 0.279
+3.56%
$ 279.13 million $ 16.67 million
Mar 8, 2022 $ 0.269
+0.51%
$ 269.43 million $ 11.19 million
Mar 7, 2022 $ 0.268
-0.86%
$ 268.07 million $ 13.45 million
Mar 6, 2022 $ 0.27
-3.86%
$ 270.38 million $ 14.68 million
Mar 5, 2022 $ 0.281
+2.57%
$ 281.31 million $ 10.85 million