Origin protocol Historical Data

OGN Page 34
Download
Date Close Price change Market cap Trading volume
Oct 6, 2021 $ 0.901
-3.01%
$ 901.28 million $ 33.72 million
Oct 5, 2021 $ 0.929
-1.30%
$ 929.28 million $ 46.17 million
Oct 4, 2021 $ 0.941
+10.26%
$ 941.46 million $ 77.29 million
Oct 3, 2021 $ 0.854
+0.50%
$ 853.82 million $ 26.79 million
Oct 2, 2021 $ 0.85
-0.40%
$ 849.59 million $ 34.54 million
Oct 1, 2021 $ 0.853
+14.97%
$ 852.96 million $ 36.86 million
Sep 30, 2021 $ 0.742
+4.79%
$ 741.91 million $ 25.06 million
Sep 29, 2021 $ 0.708
+2.34%
$ 708.02 million $ 24.8 million
Sep 28, 2021 $ 0.692
-3.37%
$ 691.81 million $ 25.79 million
Sep 27, 2021 $ 0.716
-2.30%
$ 715.94 million $ 25.61 million
Sep 26, 2021 $ 0.733
-3.47%
$ 732.83 million $ 44.07 million
Sep 25, 2021 $ 0.759
-1.28%
$ 759.17 million $ 18.69 million
Sep 24, 2021 $ 0.769
-10.91%
$ 769 million $ 38.99 million
Sep 23, 2021 $ 0.863
+6.73%
$ 863.15 million $ 31.85 million
Sep 22, 2021 $ 0.809
+12.99%
$ 808.77 million $ 38.08 million
Sep 21, 2021 $ 0.716
-14.01%
$ 715.73 million $ 48.28 million
Sep 20, 2021 $ 0.832
-17.82%
$ 832.3 million $ 44.97 million
Sep 19, 2021 $ 1.01
-5.06%
$ 1.01 billion $ 31.52 million
Sep 18, 2021 $ 1.07
+0.78%
$ 1.07 billion $ 43.49 million
Sep 17, 2021 $ 1.06
-6.68%
$ 1.06 billion $ 54.82 million
Sep 16, 2021 $ 1.13
+9.86%
$ 1.13 billion $ 112.95 million
Sep 15, 2021 $ 1.03
+5.75%
$ 1.03 billion $ 38.15 million
Sep 14, 2021 $ 0.976
+6.22%
$ 976.3 million $ 27.28 million
Sep 13, 2021 $ 0.919
-7.93%
$ 919.16 million $ 37.47 million
Sep 12, 2021 $ 0.998
+5.42%
$ 998.36 million $ 28.63 million
Sep 11, 2021 $ 0.947
+1.87%
$ 946.99 million $ 31.08 million
Sep 10, 2021 $ 0.93
-7.12%
$ 929.63 million $ 37.89 million
Sep 9, 2021 $ 1
+1.11%
$ 1 billion $ 51.79 million
Sep 8, 2021 $ 0.99
-1.72%
$ 989.89 million $ 61.1 million
Sep 7, 2021 $ 1.01
-26.44%
$ 1.01 billion $ 125.21 million
Sep 6, 2021 $ 1.37
+2.57%
$ 1.37 billion $ 64.89 million
Sep 5, 2021 $ 1.33
+4.97%
$ 1.33 billion $ 44.18 million
Sep 4, 2021 $ 1.27
-6.38%
$ 1.27 billion $ 58.89 million
Sep 3, 2021 $ 1.36
+16.59%
$ 1.36 billion $ 114.88 million
Sep 2, 2021 $ 1.17
-0.74%
$ 1.17 billion $ 45.85 million
Sep 1, 2021 $ 1.17
+3.68%
$ 1.17 billion $ 45.83 million
Aug 31, 2021 $ 1.13
-4.98%
$ 1.13 billion $ 77.9 million
Aug 30, 2021 $ 1.19
+12.82%
$ 1.19 billion $ 213.52 million
Aug 29, 2021 $ 1.06
-2.70%
$ 1.06 billion $ 29.12 million
Aug 28, 2021 $ 1.09
+1.11%
$ 1.09 billion $ 38.34 million
Aug 27, 2021 $ 1.07
+5.03%
$ 1.07 billion $ 48.76 million
Aug 26, 2021 $ 1.02
-4.48%
$ 1.02 billion $ 84.81 million
Aug 25, 2021 $ 1.07
+3.81%
$ 1.07 billion $ 41.36 million
Aug 24, 2021 $ 1.03
-9.68%
$ 1.03 billion $ 53.48 million
Aug 23, 2021 $ 1.14
-3.66%
$ 1.14 billion $ 46.82 million
Aug 22, 2021 $ 1.18
+8.51%
$ 1.18 billion $ 81.98 million
Aug 21, 2021 $ 1.09
+2.39%
$ 1.09 billion $ 63.35 million
Aug 20, 2021 $ 1.07
+5.36%
$ 1.07 billion $ 44.11 million
Aug 19, 2021 $ 1.01
+6.14%
$ 1.01 billion $ 40.23 million
Aug 18, 2021 $ 0.953
-0.60%
$ 953.44 million $ 39.92 million