Origin protocol Historical Data

OGN Page 4
Download
Date Close Price change Market cap Trading volume
Oct 23 $0.121
+8.00%
$121.04 million $170.78 million
Oct 16 $0.112
-5.66%
$112.05 million $168.25 million
Oct 9 $0.117
-1.91%
$118.77 million $239.89 million
Oct 2 $0.119
-14.45%
$119.05 million $440.19 million
Sep 25 $0.139
+56.74%
$139.16 million $509.72 million
Sep 18 $0.0917
+3.70%
$88.78 million $162.15 million
Sep 11 $0.0948
+4.85%
$88.47 million $302.76 million
Sep 4 $0.0904
+24.81%
$90.44 million $451.39 million
Aug 28 $0.0725
-3.70%
$72.47 million $68.66 million
Aug 21 $0.075
-6.50%
$75.25 million $54.4 million
Aug 14 $0.0811
-13.42%
$80.23 million $116.26 million
Aug 7 $0.0958
-1.24%
$93.72 million $162.41 million
Jul 31 $0.097
-5.76%
$96.97 million $219.63 million
Jul 24 $0.103
-16.03%
$102.9 million $849.29 million
Jul 17 $0.123
+52.06%
$122.54 million $442.11 million
Jul 10 $0.0806
-0.78%
$80.6 million $43.85 million
Jul 3 $0.0812
-1.49%
$81.23 million $50.44 million
Jun 26 $0.0825
-0.61%
$82.46 million $46.06 million
Jun 19 $0.0823
+14.74%
$83 million $47.91 million
Jun 12 $0.0725
+5.65%
$71.74 million $43.8 million
Jun 5 $0.0687
-29.10%
$68.67 million $61.72 million
May 29 $0.0969
-0.74%
$96.85 million $38.69 million
May 22 $0.0939
-0.60%
$97.58 million $30.52 million
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