Origin protocol Historical Data

OGN Page 36
Download
Date Close Price change Market cap Trading volume
Aug 14, 2021 $ 1.09
+9.55%
$ 1.09 billion $ 93.95 million
Aug 13, 2021 $ 0.992
+9.22%
$ 991.67 million $ 36.56 million
Aug 12, 2021 $ 0.908
-4.06%
$ 907.96 million $ 41.08 million
Aug 11, 2021 $ 0.946
+5.39%
$ 946.17 million $ 72.67 million
Aug 10, 2021 $ 0.898
+5.93%
$ 897.82 million $ 51.59 million
Aug 8, 2021 $ 0.801
-8.13%
$ 801.02 million $ 25.12 million
Aug 7, 2021 $ 0.872
+5.00%
$ 871.92 million $ 59.24 million
Aug 6, 2021 $ 0.83
+2.85%
$ 830.42 million $ 53.7 million
Aug 5, 2021 $ 0.807
-2.61%
$ 807.37 million $ 33.91 million
Aug 4, 2021 $ 0.79
+3.75%
$ 790.09 million $ 16.03 million
Aug 3, 2021 $ 0.762
-3.27%
$ 761.94 million $ 15.79 million
Aug 2, 2021 $ 0.788
+0.26%
$ 787.78 million $ 19.04 million
Aug 1, 2021 $ 0.786
-2.53%
$ 785.96 million $ 33.63 million
Jul 30, 2021 $ 0.79
+1.08%
$ 789.98 million $ 29.66 million
Jul 29, 2021 $ 0.782
+0.93%
$ 781.88 million $ 29.39 million
Jul 28, 2021 $ 0.775
+1.17%
$ 775.08 million $ 31.15 million
Jul 27, 2021 $ 0.766
+2.52%
$ 766.02 million $ 29.56 million
Jul 26, 2021 $ 0.748
-6.17%
$ 747.94 million $ 42.46 million
Jul 25, 2021 $ 0.797
+1.50%
$ 797.49 million $ 50.29 million
Jul 24, 2021 $ 0.786
+4.19%
$ 785.8 million $ 68.46 million
Jul 23, 2021 $ 0.755
+10.68%
$ 754.67 million $ 40.42 million
Jul 22, 2021 $ 0.682
+3.59%
$ 682.03 million $ 24.39 million
Jul 21, 2021 $ 0.658
+11.10%
$ 658.09 million $ 24.23 million
Jul 20, 2021 $ 0.592
-10.36%
$ 592.38 million $ 23 million
Jul 19, 2021 $ 0.662
-6.68%
$ 661.8 million $ 23.22 million
Jul 18, 2021 $ 0.709
-0.76%
$ 709.4 million $ 20.15 million
Jul 17, 2021 $ 0.715
-3.92%
$ 714.85 million $ 37.25 million
Jul 16, 2021 $ 0.745
-19.82%
$ 744.79 million $ 50.26 million
Jul 15, 2021 $ 0.926
+12.55%
$ 926.15 million $ 126.58 million
Jul 14, 2021 $ 0.823
+12.09%
$ 823.34 million $ 78.11 million
Jul 13, 2021 $ 0.734
+3.77%
$ 734.13 million $ 30.41 million
Jul 12, 2021 $ 0.707
-7.00%
$ 707.11 million $ 27.01 million
Jul 11, 2021 $ 0.76
-1.99%
$ 760.3 million $ 42.7 million
Jul 10, 2021 $ 0.775
+14.42%
$ 775.32 million $ 57.49 million
Jul 9, 2021 $ 0.679
+2.91%
$ 224.93 million $ 25.79 million
Jul 8, 2021 $ 0.659
-9.84%
$ 218.42 million $ 53.14 million
Jul 7, 2021 $ 0.731
+10.25%
$ 234.99 million $ 58.41 million
Jul 6, 2021 $ 0.663
+3.85%
$ 213.08 million $ 21.84 million
Jul 5, 2021 $ 0.639
-5.01%
$ 205.29 million $ 21.41 million
Jul 4, 2021 $ 0.672
+2.46%
$ 216.07 million $ 23.22 million
Jul 3, 2021 $ 0.656
+1.77%
$ 210.88 million $ 11.72 million
Jul 2, 2021 $ 0.645
-0.80%
$ 207.26 million $ 12.63 million
Jul 1, 2021 $ 0.65
-5.57%
$ 208.94 million $ 17.38 million
Jun 30, 2021 $ 0.689
+0.49%
$ 221.25 million $ 23.87 million
Jun 29, 2021 $ 0.685
+2.32%
$ 220.22 million $ 26.27 million
Jun 28, 2021 $ 0.67
-1.69%
$ 215.19 million $ 28.88 million
Jun 27, 2021 $ 0.681
+10.07%
$ 218.9 million $ 26.58 million
Jun 26, 2021 $ 0.619
+0.30%
$ 198.79 million $ 24.8 million
Jun 25, 2021 $ 0.617
-10.01%
$ 198.22 million $ 27.4 million
Jun 24, 2021 $ 0.686
+1.90%
$ 220.27 million $ 37.01 million