Origin protocol Historical Data

OGN Page 30
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $0.146
-1.01%
$146.01 million $11.54 million
Sep 25, 2022 $0.148
+0.17%
$147.5 million $10.78 million
Sep 24, 2022 $0.147
-7.96%
$147.25 million $22.67 million
Sep 23, 2022 $0.16
+8.21%
$159.98 million $22.58 million
Sep 22, 2022 $0.148
+5.57%
$147.84 million $11.94 million
Sep 21, 2022 $0.14
-2.94%
$-- $22.26 million
Sep 20, 2022 $0.144
-0.66%
$144.28 million $9.71 million
Sep 19, 2022 $0.145
+2.70%
$145.24 million $17.67 million
Sep 18, 2022 $0.141
-11.23%
$141.43 million $20.66 million
Sep 17, 2022 $0.159
+3.01%
$159.31 million $10.44 million
Sep 16, 2022 $0.155
-0.74%
$154.66 million $19.48 million
Sep 15, 2022 $0.156
-4.41%
$155.82 million $13.17 million
Sep 14, 2022 $0.163
+0.05%
$163.01 million $13.45 million
Sep 13, 2022 $0.163
-8.10%
$162.92 million $16.37 million
Sep 12, 2022 $0.177
-0.21%
$177.29 million $14.75 million
Sep 11, 2022 $0.178
-1.22%
$177.67 million $14.06 million
Sep 10, 2022 $0.18
+0.71%
$179.86 million $13.21 million
Sep 9, 2022 $0.179
+4.79%
$178.6 million $19.97 million
Sep 8, 2022 $0.17
+0.99%
$170.44 million $19.39 million
Sep 7, 2022 $0.169
+5.64%
$168.77 million $19.07 million
Sep 6, 2022 $0.16
-7.84%
$159.76 million $22.53 million
Sep 5, 2022 $0.173
-0.58%
$173.35 million $8.14 million
Sep 4, 2022 $0.174
+2.89%
$174.36 million $7.63 million
Sep 3, 2022 $0.169
+0.67%
$169.46 million $7.08 million
Sep 2, 2022 $0.168
-1.39%
$168.34 million $11.06 million
Sep 1, 2022 $0.171
+1.32%
$170.71 million $13.89 million
Aug 31, 2022 $0.168
-0.50%
$168.49 million $10.85 million
Aug 30, 2022 $0.169
-2.87%
$169.33 million $13.51 million
Aug 29, 2022 $0.174
+6.36%
$174.34 million $10.29 million
Aug 28, 2022 $0.164
-3.99%
$163.91 million $10.66 million
Aug 27, 2022 $0.171
+0.56%
$170.73 million $18.7 million
Aug 26, 2022 $0.17
-10.70%
$169.77 million $27.29 million
Aug 25, 2022 $0.19
+2.12%
$190.11 million $24.53 million
Aug 24, 2022 $0.186
+0.49%
$186.16 million $43.13 million
Aug 23, 2022 $0.185
+1.03%
$185.25 million $18.34 million
Aug 22, 2022 $0.183
-1.92%
$183.36 million $17.53 million
Aug 21, 2022 $0.187
+3.02%
$186.94 million $18.51 million
Aug 20, 2022 $0.181
-2.51%
$181.46 million $22.69 million
Aug 19, 2022 $0.186
-8.74%
$186.14 million $37.68 million
Aug 18, 2022 $0.204
-5.52%
$203.96 million $30.72 million
Aug 17, 2022 $0.216
-11.72%
$215.87 million $47.19 million
Aug 16, 2022 $0.245
+8.14%
$244.54 million $100.12 million
Aug 15, 2022 $0.226
+0.11%
$226.14 million $35.38 million
Aug 14, 2022 $0.226
-3.59%
$225.89 million $32.86 million
Aug 13, 2022 $0.234
-0.39%
$234.3 million $20.04 million
Aug 12, 2022 $0.235
+3.18%
$235.22 million $34.61 million
Aug 11, 2022 $0.228
-0.73%
$227.97 million $27.06 million
Aug 10, 2022 $0.23
+4.96%
$229.64 million $29.14 million
Aug 9, 2022 $0.219
-5.12%
$218.8 million $37.54 million
Aug 8, 2022 $0.231
+2.53%
$230.62 million $36.03 million