Origin protocol Historical Data

OGN Page 4
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $0.0239
+4.20%
$33.61 million $19.86 million
Apr 16, 2026 $0.0229
+4.14%
$32.29 million $3.45 million
Apr 15, 2026 $0.022
-61.83%
$31 million $2.87 million
Apr 14, 2026 $0.0576
-8.95%
$81.16 million $205,131
Apr 13, 2026 $0.063
+26.15%
$88.8 million $55,302
Apr 12, 2026 $0.0499
-0.19%
$70.39 million $24,859
Apr 11, 2026 $0.0514
+0.00%
$72.41 million $30,108
Apr 10, 2026 $0.0492
-7.98%
$69.4 million $76,398
Apr 9, 2026 $0.0527
+2.14%
$74.35 million $149,455
Apr 8, 2026 $0.0502
-5.12%
$70.8 million $405,754
Apr 7, 2026 $0.0509
+21.51%
$71.74 million $234,877
Apr 6, 2026 $0.0496
+1.96%
$69.92 million $59,255
Apr 5, 2026 $0.0497
+10.07%
$70.07 million $273,407
Apr 4, 2026 $0.045
+0.62%
$63.46 million $190,546
Apr 3, 2026 $0.0449
-0.24%
$63.27 million $526,147
Apr 2, 2026 $0.045
-32.17%
$63.44 million $124,145
Apr 1, 2026 $0.0664
+7.06%
$93.59 million $96,066
Mar 31, 2026 $0.062
-3.33%
$87.42 million $215,534
Mar 30, 2026 $0.0642
-6.76%
$90.45 million $282,302
Mar 29, 2026 $0.0682
+7.85%
$96.11 million $565,286
Mar 28, 2026 $0.0632
-2.50%
$89.08 million $74,119
Mar 27, 2026 $0.0649
-4.38%
$91.5 million $214,634
Mar 26, 2026 $0.0679
+4.76%
$95.65 million $578,456
Mar 25, 2026 $0.0627
-7.69%
$88.32 million $175,301
Mar 24, 2026 $0.0681
-0.36%
$96.03 million $83,396
Mar 23, 2026 $0.0684
+1.96%
$96.43 million $153,280
Mar 22, 2026 $0.067
+5.18%
$94.51 million $52,414
Mar 21, 2026 $0.0638
-1.47%
$89.9 million $10,190
Mar 20, 2026 $0.0647
-1.29%
$91.24 million $214,060
Mar 19, 2026 $0.0669
+5.78%
$94.24 million $663,565
Mar 18, 2026 $0.0672
-0.38%
$94.71 million $588,521
Mar 17, 2026 $0.066
-3.10%
$92.98 million $734,747
Mar 16, 2026 $0.0681
-5.66%
$96.01 million $308,076
Mar 15, 2026 $0.0705
-5.00%
$99.43 million $110,509
Mar 14, 2026 $0.0737
+0.56%
$103.93 million $228,578
Mar 13, 2026 $0.0734
+3.99%
$103.43 million $816,502
Mar 12, 2026 $0.0728
+2.48%
$102.62 million $3.17 million
Mar 11, 2026 $0.0741
+290.26%
$104.43 million $1.5 million
Mar 10, 2026 $0.019
-0.33%
$26.77 million $1.69 million
Mar 9, 2026 $0.019
+0.39%
$26.84 million $1.73 million
Mar 8, 2026 $0.019
-1.13%
$26.74 million $1.26 million
Mar 7, 2026 $0.0192
-3.15%
$27.05 million $883,228
Mar 6, 2026 $0.0198
-1.64%
$27.93 million $1.74 million
Mar 5, 2026 $0.0201
-1.99%
$28.39 million $2.45 million
Mar 4, 2026 $0.0206
+3.18%
$28.97 million $1.98 million
Mar 3, 2026 $0.0199
+0.24%
$28.08 million $2.13 million
Mar 2, 2026 $0.0199
+1.91%
$28.01 million $1.91 million
Mar 1, 2026 $0.0195
-3.32%
$27.49 million $2.35 million
Feb 28, 2026 $0.0202
+0.96%
$28.43 million $2.95 million
Feb 27, 2026 $0.02
-2.64%
$28.16 million $2.4 million