Origin protocol Historical Data

OGN Page 34
Download
Date Close Price change Market cap Trading volume
Mar 10, 2022 $0.266
-4.54%
$266.47 million $14.4 million
Mar 9, 2022 $0.279
+3.56%
$279.13 million $16.67 million
Mar 8, 2022 $0.269
+0.51%
$269.43 million $11.19 million
Mar 7, 2022 $0.268
-0.86%
$268.07 million $13.45 million
Mar 6, 2022 $0.27
-3.86%
$270.38 million $14.68 million
Mar 5, 2022 $0.281
+2.57%
$281.31 million $10.85 million
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