Origin protocol Historical Data

OGN Page 33
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $0.471
-9.60%
$471.35 million $67.08 million
Apr 28, 2022 $0.521
-3.62%
$521.39 million $75.51 million
Apr 27, 2022 $0.541
+5.85%
$540.98 million $130.88 million
Apr 26, 2022 $0.511
-11.29%
$511.07 million $80.43 million
Apr 25, 2022 $0.576
-5.31%
$576.1 million $89.46 million
Apr 24, 2022 $0.608
-5.15%
$608.38 million $177.28 million
Apr 23, 2022 $0.641
+11.48%
$641.4 million $151.54 million
Apr 22, 2022 $0.575
-3.67%
$575.33 million $77.92 million
Apr 21, 2022 $0.597
-3.65%
$597.27 million $164.43 million
Apr 20, 2022 $0.62
-6.47%
$619.85 million $111.66 million
Apr 19, 2022 $0.663
-1.33%
$662.74 million $211.35 million
Apr 18, 2022 $0.672
+7.95%
$671.68 million $316.73 million
Apr 17, 2022 $0.622
+14.62%
$622.33 million $263.28 million
Apr 16, 2022 $0.543
+5.00%
$542.96 million $72.62 million
Apr 15, 2022 $0.517
-3.52%
$517.12 million $76.92 million
Apr 14, 2022 $0.536
+10.56%
$536.05 million $200.35 million
Apr 13, 2022 $0.485
+4.63%
$484.88 million $45.26 million
Apr 12, 2022 $0.463
-3.01%
$463.42 million $70.32 million
Apr 11, 2022 $0.478
-14.61%
$477.79 million $89.15 million
Apr 10, 2022 $0.56
-6.61%
$559.96 million $157.77 million
Apr 9, 2022 $0.599
+26.58%
$599.32 million $223.29 million
Apr 8, 2022 $0.473
-6.17%
$473.48 million $41.82 million
Apr 7, 2022 $0.505
+5.40%
$504.67 million $44.03 million
Apr 6, 2022 $0.479
-12.32%
$478.76 million $80.87 million
Apr 5, 2022 $0.546
-4.74%
$545.98 million $47.04 million
Apr 4, 2022 $0.573
-5.02%
$573.27 million $64.16 million
Apr 3, 2022 $0.604
+2.97%
$603.6 million $93.79 million
Apr 2, 2022 $0.586
-3.86%
$586.28 million $82.03 million
Apr 1, 2022 $0.61
+0.46%
$609.66 million $89.83 million
Mar 31, 2022 $0.607
-8.68%
$606.87 million $118.18 million
Mar 30, 2022 $0.665
+11.13%
$664.55 million $292.26 million
Mar 29, 2022 $0.598
+2.99%
$597.98 million $91.83 million
Mar 28, 2022 $0.581
-5.97%
$580.59 million $131.96 million
Mar 27, 2022 $0.617
+1.28%
$617.44 million $72.49 million
Mar 26, 2022 $0.61
-0.22%
$609.68 million $118.45 million
Mar 25, 2022 $0.611
-1.06%
$611.04 million $111.8 million
Mar 24, 2022 $0.618
-5.08%
$617.6 million $106.77 million
Mar 23, 2022 $0.651
-6.17%
$650.64 million $126.95 million
Mar 22, 2022 $0.693
-0.26%
$693.19 million $166.13 million
Mar 21, 2022 $0.695
-14.50%
$695.39 million $164.09 million
Mar 20, 2022 $0.813
+16.24%
$813.32 million $329.75 million
Mar 19, 2022 $0.702
+14.54%
$701.83 million $527.27 million
Mar 18, 2022 $0.613
+48.82%
$612.72 million $396.14 million
Mar 17, 2022 $0.412
-7.46%
$412.15 million $87.94 million
Mar 16, 2022 $0.446
-3.53%
$445.59 million $149.2 million
Mar 15, 2022 $0.462
+10.30%
$461.88 million $263.75 million
Mar 14, 2022 $0.418
+17.45%
$418.3 million $229.32 million
Mar 13, 2022 $0.356
+35.32%
$356.18 million $221.18 million
Mar 12, 2022 $0.263
+0.17%
$263.21 million $8.71 million
Mar 11, 2022 $0.263
-1.31%
$262.87 million $10.5 million