Origin protocol Historical Data

OGN Page 40
Download
Date Close Price change Market cap Trading volume
Jan 20, 2021 $ 0.174
+6.81%
$ 40.43 million $ 14.98 million
Jan 19, 2021 $ 0.163
-7.30%
$ 37.88 million $ 12.94 million
Jan 18, 2021 $ 0.175
+0.85%
$ 40.86 million $ 13.96 million
Jan 17, 2021 $ 0.174
+7.51%
$ 40.59 million $ 15.6 million
Jan 16, 2021 $ 0.162
+8.91%
$ 37.74 million $ 13.85 million
Jan 15, 2021 $ 0.149
-3.26%
$ 34.66 million $ 13.23 million
Jan 14, 2021 $ 0.154
+2.65%
$ 35.92 million $ 12.12 million
Jan 13, 2021 $ 0.15
+8.10%
$ 34.95 million $ 11.97 million
Jan 12, 2021 $ 0.138
-5.59%
$ 32.12 million $ 12.05 million
Jan 11, 2021 $ 0.146
-8.77%
$ 34.03 million $ 19.61 million
Jan 10, 2021 $ 0.161
-7.72%
$ 37.37 million $ 18.63 million
Jan 9, 2021 $ 0.173
+2.91%
$ 40.34 million $ 18.69 million
Jan 8, 2021 $ 0.169
+3.75%
$ 39.35 million $ 21.11 million
Jan 7, 2021 $ 0.163
+14.09%
$ 37.89 million $ 26.26 million
Jan 6, 2021 $ 0.143
+7.55%
$ 33.21 million $ 17.54 million
Jan 5, 2021 $ 0.133
+1.65%
$ 30.96 million $ 13.1 million
Jan 4, 2021 $ 0.129
-0.50%
$ 29.95 million $ 13.72 million
Jan 3, 2021 $ 0.129
+4.79%
$ 30.1 million $ 13.65 million
Jan 2, 2021 $ 0.123
+1.66%
$ 28.6 million $ 12.33 million
Jan 1, 2021 $ 0.121
+6.37%
$ 28.06 million $ 11.75 million
Dec 31, 2020 $ 0.113
-1.15%
$ 26.41 million $ 10.53 million
Dec 30, 2020 $ 0.115
+1.20%
$ 26.82 million $ 9.86 million
Dec 29, 2020 $ 0.115
+0.31%
$ 26.79 million $ 7.34 million
Dec 28, 2020 $ 0.122
-0.68%
$ 28.29 million $ 7.51 million
Dec 27, 2020 $ 0.122
+3.19%
$ 28.4 million $ 7.69 million
Dec 26, 2020 $ 0.118
-5.68%
$ 27.54 million $ 8.58 million
Dec 25, 2020 $ 0.125
+0.25%
$ 29.13 million $ 8.02 million
Dec 24, 2020 $ 0.125
+8.28%
$ 29 million $ 8.46 million
Dec 23, 2020 $ 0.12
-15.91%
$ 28.05 million $ 8.56 million
Dec 22, 2020 $ 0.144
-0.94%
$ 27.74 million $ 9.09 million
Dec 21, 2020 $ 0.147
-7.62%
$ 28.39 million $ 15.14 million
Dec 20, 2020 $ 0.155
+8.57%
$ 29.85 million $ 8.67 million
Dec 19, 2020 $ 0.145
+0.39%
$ 28.02 million $ 3.27 million
Dec 18, 2020 $ 0.144
+1.80%
$ 27.82 million $ 2.51 million
Dec 17, 2020 $ 0.141
-4.56%
$ 27.18 million $ 4.44 million
Dec 16, 2020 $ 0.147
+4.03%
$ 28.3 million $ 8.88 million
Dec 15, 2020 $ 0.142
+1.78%
$ 27.44 million $ 5.42 million
Dec 14, 2020 $ 0.139
+0.40%
$ 26.89 million $ 4.79 million
Dec 13, 2020 $ 0.141
-0.73%
$ 27.18 million $ 5.25 million
Dec 12, 2020 $ 0.138
+0.03%
$ 26.66 million $ 5.67 million
Dec 11, 2020 $ 0.133
-3.06%
$ 25.66 million $ 6.45 million
Dec 10, 2020 $ 0.14
-4.19%
$ 26.99 million $ 8.27 million
Dec 9, 2020 $ 0.148
+1.39%
$ 28.59 million $ 7.8 million
Dec 8, 2020 $ 0.147
-4.16%
$ 28.3 million $ 8.88 million
Dec 7, 2020 $ 0.155
+2.99%
$ 29.94 million $ 7.39 million
Dec 6, 2020 $ 0.15
-2.91%
$ 28.94 million $ 5.88 million
Dec 5, 2020 $ 0.154
+3.15%
$ 29.69 million $ 6.88 million
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