Origin protocol Historical Data

OGN Page 31
Download
Date Close Price change Market cap Trading volume
Aug 7, 2022 $0.225
+0.93%
$224.94 million $21.44 million
Aug 6, 2022 $0.223
-2.44%
$222.87 million $14.46 million
Aug 5, 2022 $0.228
+4.66%
$228.45 million $26.72 million
Aug 4, 2022 $0.218
+2.91%
$218.29 million $16.77 million
Aug 3, 2022 $0.212
+0.23%
$212.12 million $16.22 million
Aug 2, 2022 $0.212
-4.30%
$211.64 million $22.94 million
Aug 1, 2022 $0.221
+3.39%
$221.15 million $23.81 million
Jul 31, 2022 $0.214
-0.96%
$213.91 million $23.15 million
Jul 30, 2022 $0.216
+0.65%
$215.97 million $52.82 million
Jul 29, 2022 $0.215
-0.21%
$214.58 million $49.4 million
Jul 28, 2022 $0.215
+3.50%
$214.96 million $25.04 million
Jul 27, 2022 $0.208
+5.84%
$207.78 million $23.72 million
Jul 26, 2022 $0.196
+1.72%
$196.3 million $34.5 million
Jul 25, 2022 $0.193
-8.18%
$192.98 million $16.84 million
Jul 24, 2022 $0.21
-0.52%
$210.18 million $14.36 million
Jul 23, 2022 $0.211
+1.17%
$211.27 million $17.3 million
Jul 22, 2022 $0.209
-2.66%
$208.83 million $26.55 million
Jul 21, 2022 $0.215
+0.49%
$214.53 million $45.68 million
Jul 20, 2022 $0.213
-5.99%
$213.47 million $41.14 million
Jul 19, 2022 $0.227
+3.31%
$227.06 million $68.97 million
Jul 18, 2022 $0.22
+8.21%
$219.79 million $51.48 million
Jul 17, 2022 $0.203
-4.81%
$203.11 million $41 million
Jul 16, 2022 $0.213
+2.74%
$213.37 million $38.18 million
Jul 15, 2022 $0.208
-1.84%
$207.67 million $26.71 million
Jul 14, 2022 $0.212
+1.00%
$211.55 million $44.45 million
Jul 13, 2022 $0.209
+3.39%
$209.45 million $73.99 million
Jul 12, 2022 $0.203
-11.12%
$202.59 million $119.4 million
Jul 11, 2022 $0.228
-14.22%
$227.95 million $60.76 million
Jul 10, 2022 $0.266
-1.95%
$265.73 million $33.78 million
Jul 9, 2022 $0.271
-7.89%
$271.13 million $32.55 million
Jul 8, 2022 $0.294
+6.93%
$294.39 million $84.42 million
Jul 7, 2022 $0.276
-2.64%
$275.6 million $51.38 million
Jul 6, 2022 $0.283
-1.04%
$283.07 million $49.01 million
Jul 5, 2022 $0.286
-8.76%
$286.05 million $91.1 million
Jul 4, 2022 $0.314
+1.17%
$313.52 million $215.25 million
Jul 3, 2022 $0.31
+14.35%
$309.9 million $70.24 million
Jul 2, 2022 $0.271
+11.25%
$271.01 million $47.43 million
Jul 1, 2022 $0.244
-5.94%
$243.58 million $43.82 million
Jun 30, 2022 $0.259
-4.76%
$258.95 million $40.43 million
Jun 29, 2022 $0.272
+0.12%
$271.89 million $58.6 million
Jun 28, 2022 $0.272
+0.38%
$271.57 million $61.41 million
Jun 27, 2022 $0.271
-1.89%
$270.55 million $74.57 million
Jun 26, 2022 $0.276
+3.07%
$275.77 million $58.55 million
Jun 25, 2022 $0.268
+2.28%
$267.54 million $30.66 million
Jun 24, 2022 $0.262
+2.45%
$261.58 million $39.14 million
Jun 23, 2022 $0.255
+7.25%
$255.31 million $27.98 million
Jun 22, 2022 $0.238
-6.81%
$238.05 million $37.04 million
Jun 21, 2022 $0.255
+0.29%
$255.44 million $45.73 million
Jun 20, 2022 $0.255
-2.24%
$254.7 million $69.4 million
Jun 19, 2022 $0.261
+11.65%
$260.55 million $65.36 million