Origin protocol Historical Data

OGN Page 32
Download
Date Close Price change Market cap Trading volume
Jan 13, 2022 $ 0.511
-5.32%
$ 511.07 million $ 18.86 million
Jan 12, 2022 $ 0.54
+4.44%
$ 539.77 million $ 16.23 million
Jan 11, 2022 $ 0.517
+3.73%
$ 516.79 million $ 14.52 million
Jan 10, 2022 $ 0.498
-5.56%
$ 498.2 million $ 20.02 million
Jan 9, 2022 $ 0.528
+1.84%
$ 527.53 million $ 15.2 million
Jan 8, 2022 $ 0.518
-5.25%
$ 518.02 million $ 20.12 million
Jan 7, 2022 $ 0.547
-7.60%
$ 546.71 million $ 30.18 million
Jan 6, 2022 $ 0.592
-1.11%
$ 591.72 million $ 21.41 million
Jan 5, 2022 $ 0.598
-9.70%
$ 598.39 million $ 40.91 million
Jan 4, 2022 $ 0.663
+3.42%
$ 662.65 million $ 38.7 million
Jan 3, 2022 $ 0.641
-0.04%
$ 640.71 million $ 25.11 million
Jan 2, 2022 $ 0.641
+0.79%
$ 640.98 million $ 12.85 million
Jan 1, 2022 $ 0.636
+3.48%
$ 635.98 million $ 12.08 million
Dec 31, 2021 $ 0.615
-3.36%
$ 614.59 million $ 16.61 million
Dec 30, 2021 $ 0.636
+1.19%
$ 635.93 million $ 14.82 million
Dec 29, 2021 $ 0.628
-2.18%
$ 628.47 million $ 15.95 million
Dec 28, 2021 $ 0.642
-11.44%
$ 642.47 million $ 33.47 million
Dec 27, 2021 $ 0.725
-1.01%
$ 725.5 million $ 28.55 million
Dec 26, 2021 $ 0.733
+1.61%
$ 732.89 million $ 32.39 million
Dec 25, 2021 $ 0.721
+7.19%
$ 721.27 million $ 39.97 million
Dec 24, 2021 $ 0.673
-2.37%
$ 672.89 million $ 23.88 million
Dec 23, 2021 $ 0.689
+8.17%
$ 689.25 million $ 29.04 million
Dec 22, 2021 $ 0.637
+1.76%
$ 637.2 million $ 25.68 million
Dec 21, 2021 $ 0.626
+3.01%
$ 626.13 million $ 17.16 million
Dec 20, 2021 $ 0.608
+0.56%
$ 607.83 million $ 38.17 million
Dec 19, 2021 $ 0.604
-0.25%
$ 604.39 million $ 10.56 million
Dec 18, 2021 $ 0.606
+0.68%
$ 605.85 million $ 9.11 million
Dec 17, 2021 $ 0.602
-3.29%
$ 601.78 million $ 14.16 million
Dec 16, 2021 $ 0.621
-0.07%
$ 621.45 million $ 19.55 million
Dec 15, 2021 $ 0.622
+2.12%
$ 621.89 million $ 15.63 million
Dec 14, 2021 $ 0.609
+2.01%
$ 608.95 million $ 17.74 million
Dec 13, 2021 $ 0.597
-12.66%
$ 596.94 million $ 15.84 million
Dec 12, 2021 $ 0.683
+1.27%
$ 683.47 million $ 11.39 million
Dec 11, 2021 $ 0.675
+5.99%
$ 674.93 million $ 14.81 million
Dec 10, 2021 $ 0.637
-4.57%
$ 636.77 million $ 37.39 million
Dec 9, 2021 $ 0.667
-8.90%
$ 667.3 million $ 17.57 million
Dec 8, 2021 $ 0.732
+0.87%
$ 732.48 million $ 27.6 million
Dec 7, 2021 $ 0.726
-3.04%
$ 726.2 million $ 16.23 million
Dec 6, 2021 $ 0.749
+0.24%
$ 748.96 million $ 22.91 million
Dec 5, 2021 $ 0.747
-6.98%
$ 747.11 million $ 20.69 million
Dec 4, 2021 $ 0.803
-16.05%
$ 803.15 million $ 60.71 million
Dec 3, 2021 $ 0.957
-4.32%
$ 956.74 million $ 42.75 million
Dec 2, 2021 $ 1
-2.67%
$ 999.96 million $ 22.68 million
Dec 1, 2021 $ 1.03
+2.56%
$ 1.03 billion $ 38.75 million
Nov 30, 2021 $ 1
-2.23%
$ 1 billion $ 22.87 million
Nov 29, 2021 $ 1.02
-0.42%
$ 1.02 billion $ 20.26 million
Nov 28, 2021 $ 1.03
-1.47%
$ 1.03 billion $ 33.55 million
Nov 27, 2021 $ 1.04
+4.59%
$ 1.04 billion $ 44.38 million
Nov 26, 2021 $ 0.998
-11.73%
$ 998.42 million $ 59.36 million
Nov 25, 2021 $ 1.13
-4.00%
$ 1.13 billion $ 106.64 million