Origin protocol Historical Data

OGN Page 33
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 1.13
-4.00%
$ 1.13 billion $ 106.64 million
Nov 24, 2021 $ 1.18
+16.18%
$ 1.18 billion $ 103.41 million
Nov 23, 2021 $ 1.01
-0.76%
$ 1.01 billion $ 34.56 million
Nov 22, 2021 $ 1.02
-8.36%
$ 1.02 billion $ 46.66 million
Nov 21, 2021 $ 1.12
-1.26%
$ 1.12 billion $ 74.55 million
Nov 20, 2021 $ 1.13
+12.18%
$ 1.13 billion $ 75.27 million
Nov 19, 2021 $ 1.01
+2.41%
$ 1.01 billion $ 40.66 million
Nov 18, 2021 $ 0.983
-5.95%
$ 983.05 million $ 79.01 million
Nov 17, 2021 $ 1.05
+9.99%
$ 1.05 billion $ 59.71 million
Nov 16, 2021 $ 0.95
-10.86%
$ 950.4 million $ 46.94 million
Nov 15, 2021 $ 1.07
-5.42%
$ 1.07 billion $ 29.52 million
Nov 14, 2021 $ 1.13
-1.96%
$ 1.13 billion $ 24.98 million
Nov 13, 2021 $ 1.15
-3.59%
$ 1.15 billion $ 35.99 million
Nov 12, 2021 $ 1.19
-5.74%
$ 1.19 billion $ 80.14 million
Nov 11, 2021 $ 1.27
+16.39%
$ 1.27 billion $ 349.59 million
Nov 10, 2021 $ 1.09
+4.16%
$ 1.09 billion $ 78.54 million
Nov 9, 2021 $ 1.04
-0.56%
$ 1.04 billion $ 47.98 million
Nov 8, 2021 $ 1.05
+1.88%
$ 1.05 billion $ 29.99 million
Nov 7, 2021 $ 1.03
+2.83%
$ 1.03 billion $ 22.55 million
Nov 6, 2021 $ 1
+0.34%
$ 1 billion $ 21.71 million
Nov 5, 2021 $ 0.998
-5.42%
$ 998.44 million $ 34.83 million
Nov 4, 2021 $ 1.06
+0.06%
$ 1.06 billion $ 39.46 million
Nov 3, 2021 $ 1.06
-6.69%
$ 1.06 billion $ 47.62 million
Nov 2, 2021 $ 1.13
+9.91%
$ 1.13 billion $ 82.36 million
Nov 1, 2021 $ 1.03
+2.54%
$ 1.03 billion $ 51.24 million
Oct 31, 2021 $ 1
-11.15%
$ 1 billion $ 139.59 million
Oct 30, 2021 $ 1.13
+26.80%
$ 1.13 billion $ 177.79 million
Oct 29, 2021 $ 0.89
+11.42%
$ 890.46 million $ 48.93 million
Oct 28, 2021 $ 0.799
+6.56%
$ 799.21 million $ 27.13 million
Oct 27, 2021 $ 0.75
-14.74%
$ 750.01 million $ 52.73 million
Oct 26, 2021 $ 0.88
+5.35%
$ 879.66 million $ 35.2 million
Oct 25, 2021 $ 0.835
+3.02%
$ 835 million $ 13.3 million
Oct 24, 2021 $ 0.81
-1.77%
$ 810.41 million $ 15.96 million
Oct 23, 2021 $ 0.825
-1.33%
$ 824.98 million $ 11.96 million
Oct 22, 2021 $ 0.836
+0.64%
$ 836.13 million $ 21.42 million
Oct 21, 2021 $ 0.831
-4.08%
$ 830.8 million $ 38.36 million
Oct 20, 2021 $ 0.866
+3.79%
$ 866.13 million $ 33.62 million
Oct 19, 2021 $ 0.835
+1.89%
$ 834.57 million $ 17.96 million
Oct 18, 2021 $ 0.819
-1.89%
$ 819.05 million $ 19.1 million
Oct 17, 2021 $ 0.835
-2.78%
$ 834.82 million $ 27.26 million
Oct 16, 2021 $ 0.859
+3.46%
$ 858.66 million $ 53.29 million
Oct 15, 2021 $ 0.83
+1.52%
$ 829.97 million $ 29.66 million
Oct 14, 2021 $ 0.818
-0.30%
$ 817.55 million $ 23.28 million
Oct 13, 2021 $ 0.82
+3.27%
$ 819.95 million $ 20.53 million
Oct 12, 2021 $ 0.794
-1.37%
$ 793.98 million $ 18.72 million
Oct 11, 2021 $ 0.805
-2.57%
$ 804.96 million $ 20.72 million
Oct 10, 2021 $ 0.826
-7.62%
$ 826.2 million $ 21.98 million
Oct 9, 2021 $ 0.894
+0.37%
$ 894.38 million $ 22.36 million
Oct 8, 2021 $ 0.891
-0.96%
$ 891.04 million $ 27.62 million
Oct 7, 2021 $ 0.9
-0.18%
$ 899.67 million $ 34.2 million