Origin protocol Historical Data

OGN Page 4
Download
Date Close Price change Market cap Trading volume
May 15 $ 0.0979
+4.78%
$ 94.49 million $ 39.99 million
May 8 $ 0.0919
-11.77%
$ 93.41 million $ 49.25 million
May 1 $ 0.104
-6.97%
$ 104.18 million $ 48.37 million
Apr 24 $ 0.116
+3.31%
$ 111.99 million $ 60.94 million
Apr 17 $ 0.115
-16.68%
$ 112.56 million $ 72.07 million
Apr 10 $ 0.137
+6.76%
$ 137.49 million $ 113.85 million
Apr 3 $ 0.128
+8.87%
$ 128.07 million $ 137.72 million
Mar 27 $ 0.118
+4.17%
$ 117.63 million $ 129.92 million
Mar 20 $ 0.112
-8.00%
$ 112.92 million $ 95.65 million
Mar 13 $ 0.119
+6.64%
$ 121.4 million $ 545.95 million
Mar 6 $ 0.104
-12.79%
$ 111.16 million $ 80.38 million
Feb 27 $ 0.119
-13.29%
$ 119.01 million $ 78.96 million
Feb 20 $ 0.137
-9.09%
$ 137.25 million $ 140.71 million
Feb 13 $ 0.151
+1.41%
$ 150.97 million $ 212.39 million
Feb 6 $ 0.149
+17.61%
$ 148.88 million $ 269.06 million
Jan 30 $ 0.127
-5.33%
$ 126.58 million $ 108.11 million
Jan 23 $ 0.13
+8.89%
$ 133.71 million $ 131.45 million
Jan 16 $ 0.119
+2.20%
$ 119.45 million $ 100.59 million
Jan 9 $ 0.117
+23.88%
$ 116.87 million $ 127.44 million
Jan 2 $ 0.0943
+10.40%
$ 94.34 million $ 69.53 million
Dec 26 $ 0.0855
-1.90%
$ 85.45 million $ 72.43 million
Dec 19 $ 0.0871
-0.81%
$ 87.07 million $ 62.89 million
Dec 12 $ 0.0878
-14.83%
$ 87.78 million $ 85.88 million
Dec 5 $ 0.105
-0.60%
$ 103.07 million $ 51.37 million
Nov 28 $ 0.106
+2.78%
$ 106.13 million $ 76.89 million
Nov 21 $ 0.105
+5.32%
$ 103.25 million $ 67.29 million
Nov 14 $ 0.104
+2.74%
$ 99.27 million $ 72.24 million
Nov 7 $ 0.101
-32.65%
$ 100.81 million $ 158.29 million
Oct 31 $ 0.15
+2.09%
$ 149.7 million $ 200.85 million
Oct 24 $ 0.147
+6.52%
$ 146.64 million $ 127.79 million
Oct 17 $ 0.138
-2.77%
$ 137.66 million $ 71.19 million
Oct 10 $ 0.142
-7.18%
$ 141.58 million $ 94.41 million
Oct 3 $ 0.153
+6.78%
$ 152.53 million $ 77.22 million
Sep 26 $ 0.143
-3.15%
$ 142.85 million $ 77.57 million
Sep 19 $ 0.147
+4.12%
$ 147.5 million $ 106.82 million
Sep 12 $ 0.141
-20.40%
$ 177.29 million $ 108.32 million
Sep 5 $ 0.178
+1.90%
$ 173.35 million $ 116.36 million
Aug 29 $ 0.174
+6.37%
$ 174.36 million $ 74.32 million
Aug 22 $ 0.164
-12.32%
$ 163.91 million $ 160.19 million
Aug 15 $ 0.187
-17.24%
$ 186.94 million $ 292.29 million
Aug 8 $ 0.226
+0.42%
$ 225.89 million $ 217.28 million
Aug 1 $ 0.225
+5.16%
$ 224.94 million $ 142.38 million
Jul 25 $ 0.214
+1.77%
$ 213.91 million $ 225.46 million
Jul 18 $ 0.21
+3.48%
$ 210.18 million $ 265.48 million
Jul 11 $ 0.203
-23.57%
$ 203.11 million $ 404.49 million
Jul 4 $ 0.266
-14.25%
$ 265.73 million $ 557.49 million
Jun 27 $ 0.31
+12.38%
$ 309.9 million $ 396.5 million
Jun 20 $ 0.276
+5.84%
$ 275.77 million $ 308.51 million
Jun 13 $ 0.261
+28.08%
$ 260.55 million $ 453.67 million
Jun 6 $ 0.203
-25.66%
$ 203.43 million $ 434.21 million