Origin protocol Historical Data

OGN Page 38
Download
Date Close Price change Market cap Trading volume
Aug 22, 2021 $1.18
+8.51%
$1.18 billion $81.98 million
Aug 21, 2021 $1.09
+2.39%
$1.09 billion $63.35 million
Aug 20, 2021 $1.07
+5.36%
$1.07 billion $44.11 million
Aug 19, 2021 $1.01
+6.14%
$1.01 billion $40.23 million
Aug 18, 2021 $0.953
-0.60%
$953.44 million $39.92 million
Aug 17, 2021 $0.959
-9.19%
$959.2 million $59.28 million
Aug 16, 2021 $1.06
-0.97%
$1.06 billion $75.43 million
Aug 15, 2021 $1.07
-1.82%
$1.07 billion $59.22 million
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