Origin protocol Historical Data

OGN Page 38
Download
Date Close Price change Market cap Trading volume
Mar 16, 2021 $ 1.02
-11.96%
$ 287.83 million $ 393.07 million
Mar 15, 2021 $ 1.16
+56.20%
$ 327.66 million $ 368.23 million
Mar 14, 2021 $ 0.743
-8.32%
$ 210.12 million $ 79.16 million
Mar 13, 2021 $ 0.811
-2.18%
$ 229.33 million $ 90.77 million
Mar 12, 2021 $ 0.828
-9.21%
$ 234.25 million $ 126.71 million
Mar 11, 2021 $ 0.912
+22.17%
$ 257.78 million $ 168.06 million
Mar 10, 2021 $ 0.747
-5.75%
$ 211.29 million $ 158.43 million
Mar 9, 2021 $ 0.793
+15.68%
$ 208.37 million $ 383.43 million
Mar 8, 2021 $ 0.685
+15.55%
$ 180.14 million $ 163.77 million
Mar 7, 2021 $ 0.594
+29.59%
$ 156.09 million $ 144.43 million
Mar 6, 2021 $ 0.458
-1.24%
$ 115.78 million $ 43.65 million
Mar 5, 2021 $ 0.464
-13.10%
$ 117.19 million $ 105.25 million
Mar 4, 2021 $ 0.533
+31.81%
$ 134.63 million $ 174.42 million
Mar 3, 2021 $ 0.405
+7.60%
$ 102.3 million $ 56.17 million
Mar 2, 2021 $ 0.376
+8.15%
$ 95.12 million $ 60.56 million
Mar 1, 2021 $ 0.348
+3.15%
$ 87.88 million $ 79.96 million
Feb 28, 2021 $ 0.337
+22.81%
$ 85.12 million $ 244.63 million
Feb 27, 2021 $ 0.274
+0.41%
$ 69.26 million $ 20.42 million
Feb 26, 2021 $ 0.273
-3.87%
$ 69.03 million $ 29.89 million
Feb 25, 2021 $ 0.287
-5.72%
$ 72.5 million $ 30 million
Feb 24, 2021 $ 0.304
+7.51%
$ 76.84 million $ 32.06 million
Feb 23, 2021 $ 0.282
-24.32%
$ 71.39 million $ 51.71 million
Feb 22, 2021 $ 0.373
-9.10%
$ 94.34 million $ 45.72 million
Feb 21, 2021 $ 0.411
+7.99%
$ 103.89 million $ 101.62 million
Feb 20, 2021 $ 0.38
-0.01%
$ 96.13 million $ 49.03 million
Feb 19, 2021 $ 0.38
-5.71%
$ 96.18 million $ 41.59 million
Feb 18, 2021 $ 0.403
+2.69%
$ 101.94 million $ 37.31 million
Feb 17, 2021 $ 0.393
-0.78%
$ 99.25 million $ 52.37 million
Feb 16, 2021 $ 0.396
+6.16%
$ 99.99 million $ 47.25 million
Feb 15, 2021 $ 0.373
+0.01%
$ 94.26 million $ 69.95 million
Feb 14, 2021 $ 0.373
-7.95%
$ 94.3 million $ 41.68 million
Feb 13, 2021 $ 0.406
-1.79%
$ 102.53 million $ 62.6 million
Feb 12, 2021 $ 0.413
+5.57%
$ 104.42 million $ 70.1 million
Feb 11, 2021 $ 0.391
+2.51%
$ 98.93 million $ 98.71 million
Feb 10, 2021 $ 0.382
-12.93%
$ 96.65 million $ 335.77 million
Feb 9, 2021 $ 0.439
+41.44%
$ 110.99 million $ 336.12 million
Feb 8, 2021 $ 0.31
+30.09%
$ 78.39 million $ 99.38 million
Feb 7, 2021 $ 0.238
+3.12%
$ 60.27 million $ 26.21 million
Feb 6, 2021 $ 0.231
-5.56%
$ 58.4 million $ 27.59 million
Feb 5, 2021 $ 0.245
+8.61%
$ 61.86 million $ 33.97 million
Feb 4, 2021 $ 0.225
-0.87%
$ 56.96 million $ 18.12 million
Feb 3, 2021 $ 0.227
-0.61%
$ 52.92 million $ 16.79 million
Feb 2, 2021 $ 0.229
+0.35%
$ 53.29 million $ 20.46 million
Feb 1, 2021 $ 0.228
+11.11%
$ 53.07 million $ 29.13 million
Jan 30, 2021 $ 0.183
+3.27%
$ 42.71 million $ 16.98 million
Jan 29, 2021 $ 0.178
-2.29%
$ 41.37 million $ 19.66 million
Jan 28, 2021 $ 0.182
+2.51%
$ 42.29 million $ 18.2 million
Jan 27, 2021 $ 0.177
-11.46%
$ 41.26 million $ 17.08 million
Jan 26, 2021 $ 0.2
+4.75%
$ 46.53 million $ 27.53 million
Jan 24, 2021 $ 0.187
+3.16%
$ 43.44 million $ 19.42 million