Origin protocol Historical Data

OGN Page 39
Download
Date Close Price change Market cap Trading volume
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
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