Origin protocol Historical Data

OGN Page 40
Download
Date Close Price change Market cap Trading volume
May 11, 2021 $1.45
+5.71%
$466.54 million $45.43 million
May 10, 2021 $1.37
-13.62%
$441.33 million $67.44 million
May 9, 2021 $1.58
-0.76%
$510.9 million $54.67 million
May 8, 2021 $1.59
+0.83%
$482.8 million $41.08 million
May 7, 2021 $1.58
-1.14%
$478.83 million $64.69 million
May 6, 2021 $1.6
-7.72%
$484.33 million $74.84 million
May 5, 2021 $1.73
+10.35%
$507.55 million $93.25 million
May 4, 2021 $1.57
-16.76%
$459.98 million $76.48 million
May 3, 2021 $1.89
+3.90%
$552.62 million $76.79 million
May 2, 2021 $1.82
-3.47%
$531.88 million $39.35 million
May 1, 2021 $1.88
+0.20%
$550.99 million $53.68 million
Apr 30, 2021 $1.88
+3.44%
$549.74 million $46.85 million
Apr 29, 2021 $1.82
-4.31%
$531.44 million $61.27 million
Apr 28, 2021 $1.9
-3.41%
$555.33 million $55.72 million
Apr 27, 2021 $1.96
+13.80%
$574.87 million $76.56 million
Apr 26, 2021 $1.73
+13.44%
$505.18 million $72.11 million
Apr 25, 2021 $1.52
+3.94%
$445.18 million $38.31 million
Apr 24, 2021 $1.46
-12.10%
$428.42 million $46.09 million
Apr 23, 2021 $1.66
-0.92%
$487.09 million $94.66 million
Apr 22, 2021 $1.68
-14.47%
$491.68 million $137.66 million
Apr 21, 2021 $1.96
+15.39%
$575.02 million $184.38 million
Apr 20, 2021 $1.7
+1.85%
$498.28 million $87.64 million
Apr 19, 2021 $1.67
-14.49%
$489.29 million $91.14 million
Apr 18, 2021 $1.95
-15.93%
$572.23 million $143.1 million
Apr 17, 2021 $2.32
+1.28%
$680.69 million $75.92 million
Apr 16, 2021 $2.3
-5.14%
$672.04 million $119.1 million
Apr 15, 2021 $2.42
+2.12%
$708.51 million $99.98 million
Apr 14, 2021 $2.37
-3.08%
$693.76 million $134.04 million
Apr 13, 2021 $2.45
+0.31%
$715.96 million $222.58 million
Apr 12, 2021 $2.44
-5.77%
$713.76 million $136.96 million
Apr 11, 2021 $2.59
-2.27%
$757.52 million $107.07 million
Apr 10, 2021 $2.65
-10.71%
$775.23 million $172.82 million
Apr 9, 2021 $2.97
-4.88%
$868.2 million $275.69 million
Apr 8, 2021 $3.12
+5.80%
$912.69 million $307.51 million
Apr 7, 2021 $2.95
+25.31%
$863.38 million $394.65 million
Apr 6, 2021 $2.35
-4.87%
$665.53 million $396.78 million
Apr 5, 2021 $2.47
+27.87%
$699.6 million $192.95 million
Apr 4, 2021 $1.93
+15.12%
$547.14 million $55.8 million
Apr 3, 2021 $1.68
-8.29%
$475.39 million $52.99 million
Apr 2, 2021 $1.83
+2.08%
$518.55 million $64.12 million
Apr 1, 2021 $1.8
-9.47%
$507.98 million $98.51 million
Mar 30, 2021 $2
+11.45%
$564.6 million $421.42 million
Mar 29, 2021 $1.79
+28.70%
$506.66 million $190.91 million
Mar 28, 2021 $1.39
+31.57%
$393.99 million $294.42 million
Mar 27, 2021 $1.06
+13.94%
$299.05 million $33.53 million
Mar 26, 2021 $0.928
+15.13%
$262.45 million $24.03 million
Mar 25, 2021 $0.806
+1.66%
$227.93 million $26.33 million
Mar 24, 2021 $0.793
-7.78%
$224.26 million $22.47 million
Mar 23, 2021 $0.86
-1.85%
$243.31 million $31.96 million
Mar 22, 2021 $0.877
-9.70%
$247.91 million $36.19 million