Origin protocol Historical Data

OGN Page 32
Download
Date Close Price change Market cap Trading volume
Jun 18, 2022 $0.233
-2.80%
$233.35 million $53.99 million
Jun 17, 2022 $0.24
+12.84%
$240.07 million $85.21 million
Jun 16, 2022 $0.213
-11.98%
$212.75 million $37.58 million
Jun 15, 2022 $0.242
+10.82%
$241.7 million $68.6 million
Jun 14, 2022 $0.218
+15.72%
$218.07 million $91.47 million
Jun 13, 2022 $0.188
-7.37%
$188.45 million $51.46 million
Jun 12, 2022 $0.203
-7.53%
$203.43 million $37.9 million
Jun 11, 2022 $0.22
-10.46%
$220 million $37.6 million
Jun 10, 2022 $0.246
-7.68%
$245.7 million $46.55 million
Jun 9, 2022 $0.266
-1.68%
$266.15 million $141.35 million
Jun 8, 2022 $0.271
+1.15%
$270.68 million $65.99 million
Jun 7, 2022 $0.268
-4.78%
$267.61 million $56.23 million
Jun 6, 2022 $0.281
+2.70%
$281.04 million $48.59 million
Jun 5, 2022 $0.274
-5.70%
$273.65 million $46.74 million
Jun 4, 2022 $0.29
+0.99%
$290.18 million $48.09 million
Jun 3, 2022 $0.287
-2.26%
$287.32 million $118.36 million
Jun 2, 2022 $0.294
+7.87%
$293.97 million $88.2 million
Jun 1, 2022 $0.273
-18.85%
$272.52 million $202.32 million
May 31, 2022 $0.336
+46.59%
$335.82 million $335.15 million
May 30, 2022 $0.229
+11.53%
$229.08 million $43.76 million
May 29, 2022 $0.205
+3.06%
$205.41 million $27.28 million
May 28, 2022 $0.199
+4.29%
$199.32 million $28.45 million
May 27, 2022 $0.191
-5.73%
$191.13 million $36.56 million
May 26, 2022 $0.203
-9.55%
$202.74 million $34.39 million
May 25, 2022 $0.224
-6.15%
$224.1 million $22.81 million
May 24, 2022 $0.239
+0.65%
$238.77 million $18.63 million
May 23, 2022 $0.237
-3.08%
$237.22 million $26.77 million
May 22, 2022 $0.245
+1.95%
$244.77 million $23.63 million
May 21, 2022 $0.24
+1.91%
$240.09 million $24.5 million
May 20, 2022 $0.236
-10.05%
$235.54 million $38.73 million
May 19, 2022 $0.262
+20.65%
$261.87 million $57.17 million
May 18, 2022 $0.217
-14.86%
$217.07 million $42.29 million
May 17, 2022 $0.255
+18.55%
$255.01 million $31.11 million
May 16, 2022 $0.215
-10.03%
$215.11 million $24.17 million
May 15, 2022 $0.239
+3.82%
$239.08 million $28.78 million
May 14, 2022 $0.23
+10.33%
$230.29 million $22.78 million
May 13, 2022 $0.209
+9.31%
$208.67 million $33.87 million
May 12, 2022 $0.191
-2.75%
$190.89 million $50.07 million
May 11, 2022 $0.196
-34.08%
$196.28 million $96.22 million
May 10, 2022 $0.298
+8.42%
$297.74 million $71 million
May 9, 2022 $0.275
-23.65%
$274.72 million $69.1 million
May 8, 2022 $0.36
-7.71%
$359.83 million $39.97 million
May 7, 2022 $0.39
-5.96%
$389.87 million $34.27 million
May 6, 2022 $0.415
-1.53%
$414.56 million $48.34 million
May 5, 2022 $0.421
-11.78%
$421.02 million $75.6 million
May 4, 2022 $0.477
+8.42%
$477.23 million $79.57 million
May 3, 2022 $0.44
-1.42%
$440.12 million $48.74 million
May 2, 2022 $0.446
-3.01%
$446.47 million $61.33 million
May 1, 2022 $0.46
+1.41%
$460.33 million $80 million
Apr 30, 2022 $0.454
-3.70%
$453.91 million $208.33 million