Origin protocol Historical Data

OGN Page 37
Download
Date Close Price change Market cap Trading volume
Oct 11, 2021 $0.805
-2.57%
$804.96 million $20.72 million
Oct 10, 2021 $0.826
-7.62%
$826.2 million $21.98 million
Oct 9, 2021 $0.894
+0.37%
$894.38 million $22.36 million
Oct 8, 2021 $0.891
-0.96%
$891.04 million $27.62 million
Oct 7, 2021 $0.9
-0.18%
$899.67 million $34.2 million
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