Origin protocol Historical Data

OGN Page 31
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.274
-7.46%
$ 274.27 million $ 16.89 million
Mar 3, 2022 $ 0.296
-4.02%
$ 296.39 million $ 19.4 million
Mar 2, 2022 $ 0.309
-3.02%
$ 308.67 million $ 20.28 million
Mar 1, 2022 $ 0.318
+3.23%
$ 318.28 million $ 19.92 million
Feb 28, 2022 $ 0.308
+10.01%
$ 308.32 million $ 20.35 million
Feb 27, 2022 $ 0.28
-3.36%
$ 280.25 million $ 17.31 million
Feb 26, 2022 $ 0.29
-2.40%
$ 289.88 million $ 12.98 million
Feb 25, 2022 $ 0.297
+8.30%
$ 296.99 million $ 16.4 million
Feb 24, 2022 $ 0.274
-2.95%
$ 274.22 million $ 24.54 million
Feb 23, 2022 $ 0.283
-4.12%
$ 282.52 million $ 14.71 million
Feb 22, 2022 $ 0.295
+5.80%
$ 294.68 million $ 12 million
Feb 21, 2022 $ 0.278
-7.52%
$ 278.48 million $ 18.88 million
Feb 20, 2022 $ 0.301
-7.14%
$ 301.31 million $ 13.88 million
Feb 19, 2022 $ 0.324
+0.77%
$ 324.42 million $ 12.56 million
Feb 18, 2022 $ 0.322
-3.48%
$ 322.03 million $ 14.06 million
Feb 17, 2022 $ 0.334
-10.76%
$ 333.51 million $ 17.72 million
Feb 16, 2022 $ 0.374
-3.49%
$ 373.96 million $ 14.23 million
Feb 15, 2022 $ 0.387
+6.50%
$ 387.46 million $ 17.24 million
Feb 14, 2022 $ 0.364
-3.95%
$ 363.82 million $ 19.96 million
Feb 13, 2022 $ 0.379
+2.60%
$ 378.77 million $ 39.11 million
Feb 12, 2022 $ 0.369
-1.65%
$ 369.15 million $ 23.7 million
Feb 11, 2022 $ 0.375
-8.01%
$ 375.34 million $ 53.13 million
Feb 10, 2022 $ 0.408
+0.21%
$ 408.03 million $ 59.32 million
Feb 9, 2022 $ 0.407
+9.41%
$ 407.18 million $ 35.16 million
Feb 8, 2022 $ 0.372
-3.33%
$ 372.27 million $ 27.03 million
Feb 7, 2022 $ 0.386
+5.10%
$ 385.54 million $ 24.11 million
Feb 6, 2022 $ 0.367
+3.07%
$ 366.7 million $ 17.49 million
Feb 5, 2022 $ 0.356
+1.26%
$ 355.78 million $ 18.03 million
Feb 4, 2022 $ 0.351
+7.19%
$ 351.36 million $ 18.9 million
Feb 3, 2022 $ 0.327
+3.39%
$ 327.47 million $ 17.61 million
Feb 2, 2022 $ 0.317
-3.82%
$ 316.73 million $ 16.59 million
Feb 1, 2022 $ 0.329
+3.27%
$ 329.32 million $ 14.96 million
Jan 31, 2022 $ 0.319
+1.49%
$ 318.9 million $ 17.8 million
Jan 30, 2022 $ 0.314
-5.86%
$ 314.24 million $ 18.43 million
Jan 29, 2022 $ 0.334
+1.44%
$ 333.78 million $ 15.02 million
Jan 28, 2022 $ 0.329
+4.84%
$ 329.05 million $ 17.19 million
Jan 27, 2022 $ 0.314
-2.93%
$ 313.85 million $ 20.73 million
Jan 26, 2022 $ 0.323
+0.34%
$ 323.46 million $ 24.34 million
Jan 25, 2022 $ 0.323
+3.14%
$ 322.53 million $ 13.78 million
Jan 24, 2022 $ 0.313
-5.35%
$ 312.73 million $ 18.94 million
Jan 23, 2022 $ 0.33
+3.68%
$ 330.46 million $ 17.19 million
Jan 22, 2022 $ 0.319
-9.41%
$ 318.71 million $ 29.6 million
Jan 21, 2022 $ 0.352
-17.86%
$ 351.82 million $ 60.95 million
Jan 20, 2022 $ 0.428
-9.00%
$ 428.32 million $ 102.16 million
Jan 19, 2022 $ 0.471
-5.91%
$ 470.66 million $ 13.42 million
Jan 18, 2022 $ 0.5
-2.07%
$ 500.23 million $ 15.56 million
Jan 17, 2022 $ 0.511
-5.99%
$ 510.74 million $ 14.5 million
Jan 16, 2022 $ 0.543
+1.74%
$ 543.26 million $ 13.93 million
Jan 15, 2022 $ 0.534
+2.12%
$ 533.95 million $ 14.25 million
Jan 14, 2022 $ 0.523
+2.32%
$ 522.91 million $ 14.67 million