Origin protocol Historical Data

OGN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.0408
-0.86%
$ 56.97 million $ 2.07 million
Nov 11, 2025 $ 0.0412
-4.85%
$ 58.01 million $ 4.1 million
Nov 10, 2025 $ 0.0433
-0.48%
$ 60.97 million $ 4.69 million
Nov 9, 2025 $ 0.0435
-3.68%
$ 61.25 million $ 13.01 million
Nov 8, 2025 $ 0.0451
+5.90%
$ 63.6 million $ 23.96 million
Nov 7, 2025 $ 0.0426
+8.14%
$ 60.06 million $ 6.66 million
Nov 6, 2025 $ 0.0394
-0.90%
$ 55.54 million $ 4.58 million
Nov 5, 2025 $ 0.0398
+2.98%
$ 56.04 million $ 5.51 million
Nov 4, 2025 $ 0.0386
-8.81%
$ 54.41 million $ 8.13 million
Nov 3, 2025 $ 0.0423
-8.99%
$ 59.67 million $ 4.16 million
Nov 2, 2025 $ 0.0465
+0.83%
$ 65.57 million $ 5.36 million
Nov 1, 2025 $ 0.0461
+2.22%
$ 65.03 million $ 4.05 million
Oct 31, 2025 $ 0.0452
+1.42%
$ 63.62 million $ 5.21 million
Oct 30, 2025 $ 0.0442
-4.44%
$ 62.88 million $ 5.15 million
Oct 29, 2025 $ 0.0463
-1.35%
$ 65.27 million $ 5.62 million
Oct 28, 2025 $ 0.0469
-3.45%
$ 66.19 million $ 4.73 million
Oct 27, 2025 $ 0.0486
-1.80%
$ 68.52 million $ 5.92 million
Oct 26, 2025 $ 0.0495
+4.20%
$ 69.74 million $ 5.26 million
Oct 25, 2025 $ 0.0475
-0.58%
$ 66.95 million $ 4.58 million
Oct 24, 2025 $ 0.0478
+1.87%
$ 67.34 million $ 3.47 million
Oct 23, 2025 $ 0.0467
+1.28%
$ 66.1 million $ 4.17 million
Oct 22, 2025 $ 0.0453
-4.25%
$ 65.02 million $ 4.8 million
Oct 21, 2025 $ 0.0477
-2.78%
$ 66.79 million $ 6.82 million
Oct 20, 2025 $ 0.0492
+0.08%
$ 69.14 million $ 4.99 million
Oct 19, 2025 $ 0.0496
+3.13%
$ 69.3 million $ 4.07 million
Oct 18, 2025 $ 0.0483
+1.59%
$ 67.83 million $ 4.83 million
Oct 17, 2025 $ 0.0479
-1.43%
$ 67.03 million $ 7.65 million
Oct 16, 2025 $ 0.0486
-3.24%
$ 68.51 million $ 7.65 million
Oct 15, 2025 $ 0.0502
-1.38%
$ 70.81 million $ 11.4 million
Oct 14, 2025 $ 0.0509
-3.70%
$ 71.82 million $ 8.17 million
Oct 13, 2025 $ 0.0529
+6.48%
$ 74.38 million $ 5.1 million
Oct 12, 2025 $ 0.0497
+9.41%
$ 70.02 million $ 7.95 million
Oct 11, 2025 $ 0.0454
+2.10%
$ 63.97 million $ 11.57 million
Oct 10, 2025 $ 0.0444
-24.23%
$ 62.56 million $ 13.19 million
Oct 9, 2025 $ 0.0586
-2.47%
$ 82.54 million $ 5.61 million
Oct 8, 2025 $ 0.06
-1.24%
$ 84.67 million $ 5.49 million
Oct 7, 2025 $ 0.0608
-5.14%
$ 85.68 million $ 6.52 million
Oct 6, 2025 $ 0.0641
+2.16%
$ 90.33 million $ 4.7 million
Oct 5, 2025 $ 0.0627
+0.86%
$ 88.42 million $ 7.06 million
Oct 4, 2025 $ 0.0622
-1.44%
$ 87.67 million $ 6.89 million
Oct 3, 2025 $ 0.0633
+2.73%
$ 88.95 million $ 21.89 million
Oct 2, 2025 $ 0.0616
+4.19%
$ 86.84 million $ 5.94 million
Oct 1, 2025 $ 0.059
+2.91%
$ 83.33 million $ 4.46 million
Sep 30, 2025 $ 0.0572
-0.39%
$ 80.78 million $ 6.34 million
Sep 29, 2025 $ 0.0574
-0.29%
$ 80.88 million $ 5.98 million
Sep 28, 2025 $ 0.0574
+1.95%
$ 81.13 million $ 3.16 million
Sep 27, 2025 $ 0.0563
-1.69%
$ 79.41 million $ 2.57 million
Sep 26, 2025 $ 0.057
+4.54%
$ 80.81 million $ 3.94 million
Sep 25, 2025 $ 0.0547
-5.38%
$ 76.78 million $ 5.87 million
Sep 24, 2025 $ 0.0578
+0.68%
$ 81.44 million $ 3.49 million