Origin protocol Historical Data

OGN Page 35
Download
Date Close Price change Market cap Trading volume
Jan 19, 2022 $0.471
-5.91%
$470.66 million $13.42 million
Jan 18, 2022 $0.5
-2.07%
$500.23 million $15.56 million
Jan 17, 2022 $0.511
-5.99%
$510.74 million $14.5 million
Jan 16, 2022 $0.543
+1.74%
$543.26 million $13.93 million
Jan 15, 2022 $0.534
+2.12%
$533.95 million $14.25 million
Jan 14, 2022 $0.523
+2.32%
$522.91 million $14.67 million
Jan 13, 2022 $0.511
-5.32%
$511.07 million $18.86 million
Jan 12, 2022 $0.54
+4.44%
$539.77 million $16.23 million
Jan 11, 2022 $0.517
+3.73%
$516.79 million $14.52 million
Jan 10, 2022 $0.498
-5.56%
$498.2 million $20.02 million
Jan 9, 2022 $0.528
+1.84%
$527.53 million $15.2 million
Jan 8, 2022 $0.518
-5.25%
$518.02 million $20.12 million
Jan 7, 2022 $0.547
-7.60%
$546.71 million $30.18 million
Jan 6, 2022 $0.592
-1.11%
$591.72 million $21.41 million
Jan 5, 2022 $0.598
-9.70%
$598.39 million $40.91 million
Jan 4, 2022 $0.663
+3.42%
$662.65 million $38.7 million
Jan 3, 2022 $0.641
-0.04%
$640.71 million $25.11 million
Jan 2, 2022 $0.641
+0.79%
$640.98 million $12.85 million
Jan 1, 2022 $0.636
+3.48%
$635.98 million $12.08 million
Dec 31, 2021 $0.615
-3.36%
$614.59 million $16.61 million
Dec 30, 2021 $0.636
+1.19%
$635.93 million $14.82 million
Dec 29, 2021 $0.628
-2.18%
$628.47 million $15.95 million
Dec 28, 2021 $0.642
-11.44%
$642.47 million $33.47 million
Dec 27, 2021 $0.725
-1.01%
$725.5 million $28.55 million
Dec 26, 2021 $0.733
+1.61%
$732.89 million $32.39 million
Dec 25, 2021 $0.721
+7.19%
$721.27 million $39.97 million
Dec 24, 2021 $0.673
-2.37%
$672.89 million $23.88 million
Dec 23, 2021 $0.689
+8.17%
$689.25 million $29.04 million
Dec 22, 2021 $0.637
+1.76%
$637.2 million $25.68 million
Dec 21, 2021 $0.626
+3.01%
$626.13 million $17.16 million
Dec 20, 2021 $0.608
+0.56%
$607.83 million $38.17 million
Dec 19, 2021 $0.604
-0.25%
$604.39 million $10.56 million
Dec 18, 2021 $0.606
+0.68%
$605.85 million $9.11 million
Dec 17, 2021 $0.602
-3.29%
$601.78 million $14.16 million
Dec 16, 2021 $0.621
-0.07%
$621.45 million $19.55 million
Dec 15, 2021 $0.622
+2.12%
$621.89 million $15.63 million
Dec 14, 2021 $0.609
+2.01%
$608.95 million $17.74 million
Dec 13, 2021 $0.597
-12.66%
$596.94 million $15.84 million
Dec 12, 2021 $0.683
+1.27%
$683.47 million $11.39 million
Dec 11, 2021 $0.675
+5.99%
$674.93 million $14.81 million
Dec 10, 2021 $0.637
-4.57%
$636.77 million $37.39 million
Dec 9, 2021 $0.667
-8.90%
$667.3 million $17.57 million
Dec 8, 2021 $0.732
+0.87%
$732.48 million $27.6 million
Dec 7, 2021 $0.726
-3.04%
$726.2 million $16.23 million
Dec 6, 2021 $0.749
+0.24%
$748.96 million $22.91 million
Dec 5, 2021 $0.747
-6.98%
$747.11 million $20.69 million
Dec 4, 2021 $0.803
-16.05%
$803.15 million $60.71 million
Dec 3, 2021 $0.957
-4.32%
$956.74 million $42.75 million
Dec 2, 2021 $1
-2.67%
$999.96 million $22.68 million
Dec 1, 2021 $1.03
+2.56%
$1.03 billion $38.75 million