Origin protocol Historical Data

OGN Page 40
Download
Date Close Price change Market cap Trading volume
Dec 4, 2020 $ 0.148
-5.97%
$ 28.59 million $ 8.83 million
Dec 3, 2020 $ 0.16
+0.45%
$ 30.77 million $ 7.95 million
Dec 2, 2020 $ 0.159
+4.79%
$ 30.62 million $ 7.73 million
Dec 1, 2020 $ 0.151
+0.48%
$ 29.03 million $ 14.03 million
Nov 30, 2020 $ 0.148
-1.55%
$ 28.51 million $ 7.77 million
Nov 29, 2020 $ 0.15
-0.96%
$ 28.95 million $ 7.4 million
Nov 28, 2020 $ 0.152
+0.15%
$ 29.23 million $ 6.53 million
Nov 27, 2020 $ 0.151
+1.16%
$ 29.16 million $ 8.27 million
Nov 26, 2020 $ 0.149
-12.06%
$ 28.81 million $ 17.81 million
Nov 25, 2020 $ 0.17
+3.82%
$ 32.79 million $ 22.11 million
Nov 24, 2020 $ 0.164
+8.63%
$ 31.58 million $ 20.93 million
Nov 23, 2020 $ 0.151
+4.41%
$ 29.05 million $ 11.58 million
Nov 22, 2020 $ 0.144
-4.73%
$ 27.83 million $ 10.24 million
Nov 21, 2020 $ 0.152
+7.82%
$ 29.21 million $ 13.44 million
Nov 20, 2020 $ 0.141
+2.30%
$ 27.09 million $ 9.19 million
Nov 19, 2020 $ 0.137
-7.11%
$ 26.48 million $ 11.57 million
Nov 18, 2020 $ 0.148
-7.36%
$ 28.5 million $ 12.53 million
Nov 17, 2020 $ 0.16
-9.00%
$ 30.76 million $ 25.76 million
Nov 16, 2020 $ 0.175
+6.83%
$ 33.8 million $ 13.31 million
Nov 15, 2020 $ 0.164
-4.95%
$ 31.65 million $ 9.13 million
Nov 14, 2020 $ 0.173
-3.48%
$ 33.29 million $ 14.46 million
Nov 13, 2020 $ 0.179
+12.12%
$ 34.48 million $ 14.75 million
Nov 12, 2020 $ 0.16
+1.29%
$ 30.77 million $ 14.89 million
Nov 11, 2020 $ 0.158
-5.36%
$ 30.38 million $ 29.93 million
Nov 10, 2020 $ 0.166
+25.19%
$ 32.09 million $ 34.37 million
Nov 9, 2020 $ 0.134
+6.74%
$ 25.76 million $ 8.5 million
Nov 8, 2020 $ 0.125
+1.25%
$ 24.14 million $ 7.58 million
Nov 7, 2020 $ 0.124
-6.06%
$ 23.84 million $ 11.24 million
Nov 6, 2020 $ 0.131
+9.92%
$ 25.34 million $ 7.58 million
Nov 5, 2020 $ 0.12
+0.15%
$ 23.05 million $ 8.24 million
Nov 4, 2020 $ 0.119
-5.04%
$ 18 million $ 4.79 million
Nov 3, 2020 $ 0.126
-4.50%
$ 18.95 million $ 5.11 million
Nov 2, 2020 $ 0.132
-4.49%
$ 19.84 million $ 4.52 million
Nov 1, 2020 $ 0.138
+2.70%
$ 20.79 million $ 6.14 million
Oct 31, 2020 $ 0.134
-2.58%
$ 20.24 million $ 6.79 million
Oct 30, 2020 $ 0.138
-3.03%
$ 20.79 million $ 6.48 million
Oct 29, 2020 $ 0.143
-2.52%
$ 21.6 million $ 8.31 million
Oct 28, 2020 $ 0.147
-4.36%
$ 22.14 million $ 8.4 million
Oct 27, 2020 $ 0.153
-1.64%
$ 23.15 million $ 8.76 million
Oct 26, 2020 $ 0.156
-5.59%
$ 23.54 million $ 10.43 million
Oct 25, 2020 $ 0.165
-3.80%
$ 24.94 million $ 8.86 million
Oct 24, 2020 $ 0.172
+0.50%
$ 25.92 million $ 9.14 million
Oct 23, 2020 $ 0.171
-6.74%
$ 25.77 million $ 10.42 million
Oct 22, 2020 $ 0.183
+6.16%
$ 27.64 million $ 11.6 million
Oct 21, 2020 $ 0.173
+10.51%
$ 26.05 million $ 8.28 million
Oct 20, 2020 $ 0.156
-10.54%
$ 23.6 million $ 7.5 million
Oct 19, 2020 $ 0.175
-0.07%
$ 26.38 million $ 6.16 million
Oct 18, 2020 $ 0.175
+1.30%
$ 26.4 million $ 5.58 million
Oct 17, 2020 $ 0.173
+4.71%
$ 26.04 million $ 5.36 million
Oct 16, 2020 $ 0.165
-3.79%
$ 24.87 million $ 5.63 million