Origin protocol Historical Data

OGN Page 36
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 2021 $ 0.673
+9.44%
$ 216.12 million $ 34.94 million
Jun 22, 2021 $ 0.615
-8.74%
$ 197.47 million $ 40.4 million
Jun 21, 2021 $ 0.673
-22.54%
$ 216.33 million $ 67.9 million
Jun 20, 2021 $ 0.869
+4.81%
$ 279.28 million $ 41.73 million
Jun 19, 2021 $ 0.83
+1.34%
$ 266.59 million $ 43.35 million
Jun 18, 2021 $ 0.819
-8.52%
$ 263.25 million $ 34.11 million
Jun 17, 2021 $ 0.895
-2.32%
$ 287.72 million $ 37.74 million
Jun 16, 2021 $ 0.917
-6.99%
$ 295.87 million $ 87.25 million
Jun 15, 2021 $ 0.986
+6.75%
$ 318.28 million $ 52.63 million
Jun 14, 2021 $ 0.924
+18.90%
$ 298.36 million $ 71.89 million
Jun 13, 2021 $ 0.777
+7.44%
$ 250.84 million $ 24.34 million
Jun 12, 2021 $ 0.723
-6.04%
$ 233.38 million $ 30.46 million
Jun 11, 2021 $ 0.769
-0.17%
$ 248.27 million $ 74.59 million
Jun 10, 2021 $ 0.77
-9.97%
$ 248.68 million $ 30.49 million
Jun 9, 2021 $ 0.855
+3.38%
$ 276.08 million $ 38.77 million
Jun 8, 2021 $ 0.827
-1.34%
$ 267.02 million $ 43.49 million
Jun 7, 2021 $ 0.837
-11.33%
$ 270.28 million $ 30.29 million
Jun 6, 2021 $ 0.943
+1.45%
$ 304.45 million $ 25.2 million
Jun 5, 2021 $ 0.93
-1.83%
$ 300.1 million $ 40.23 million
Jun 4, 2021 $ 0.947
-11.73%
$ 305.74 million $ 49.41 million
Jun 3, 2021 $ 1.07
+2.65%
$ 346.3 million $ 44.67 million
Jun 2, 2021 $ 1.05
-0.85%
$ 337.48 million $ 48.02 million
Jun 1, 2021 $ 1.05
-3.97%
$ 340.3 million $ 72.3 million
May 30, 2021 $ 1.13
+25.33%
$ 364.24 million $ 102.53 million
May 29, 2021 $ 0.9
-4.92%
$ 290.49 million $ 56.22 million
May 28, 2021 $ 0.947
-14.56%
$ 305.76 million $ 91.32 million
May 27, 2021 $ 1.11
-8.05%
$ 358.11 million $ 154.53 million
May 26, 2021 $ 1.21
+13.41%
$ 389.53 million $ 432.56 million
May 25, 2021 $ 1.06
+55.17%
$ 343.59 million $ 119.25 million
May 24, 2021 $ 0.686
+19.50%
$ 221.44 million $ 31.58 million
May 23, 2021 $ 0.574
-16.46%
$ 185.31 million $ 39.14 million
May 22, 2021 $ 0.687
-2.00%
$ 221.83 million $ 33.26 million
May 21, 2021 $ 0.701
-12.64%
$ 226.3 million $ 53.04 million
May 20, 2021 $ 0.802
+9.71%
$ 259.01 million $ 48.36 million
May 19, 2021 $ 0.731
-35.69%
$ 236.06 million $ 88.88 million
May 18, 2021 $ 1.14
+1.44%
$ 367.12 million $ 47.7 million
May 17, 2021 $ 1.12
-6.29%
$ 361.93 million $ 65.55 million
May 16, 2021 $ 1.2
-4.22%
$ 386.19 million $ 47.8 million
May 15, 2021 $ 1.25
-9.56%
$ 403.21 million $ 49.9 million
May 14, 2021 $ 1.38
+8.42%
$ 445.86 million $ 69.83 million
May 13, 2021 $ 1.27
-0.30%
$ 411.24 million $ 76.07 million
May 12, 2021 $ 1.28
-11.48%
$ 413.02 million $ 106.98 million
May 11, 2021 $ 1.45
+5.71%
$ 466.54 million $ 45.43 million
May 10, 2021 $ 1.37
-13.62%
$ 441.33 million $ 67.44 million
May 9, 2021 $ 1.58
-0.76%
$ 510.9 million $ 54.67 million
May 8, 2021 $ 1.59
+0.83%
$ 482.8 million $ 41.08 million
May 7, 2021 $ 1.58
-1.14%
$ 478.83 million $ 64.69 million