Origin protocol Historical Data

OGN Page 41
Download
Date Close Price change Market cap Trading volume
Oct 15, 2020 $ 0.171
-5.58%
$ 25.84 million $ 6.57 million
Oct 14, 2020 $ 0.182
-2.26%
$ 27.37 million $ 8.72 million
Oct 13, 2020 $ 0.186
+0.82%
$ 28 million $ 9.61 million
Oct 12, 2020 $ 0.184
-3.15%
$ 27.78 million $ 9.63 million
Oct 11, 2020 $ 0.19
+1.59%
$ 28.7 million $ 9.22 million
Oct 10, 2020 $ 0.187
-0.96%
$ 28.24 million $ 9.12 million
Oct 9, 2020 $ 0.189
+6.85%
$ 28.52 million $ 11.66 million
Oct 8, 2020 $ 0.177
+2.68%
$ 26.68 million $ 10.77 million
Oct 7, 2020 $ 0.172
-0.77%
$ 25.97 million $ 10.39 million
Oct 6, 2020 $ 0.174
-15.43%
$ 26.17 million $ 11.24 million
Oct 5, 2020 $ 0.205
+3.49%
$ 30.94 million $ 11.08 million
Oct 4, 2020 $ 0.198
+0.00%
$ 29.89 million $ 8.66 million
Oct 3, 2020 $ 0.198
-3.50%
$ 29.89 million $ 12.03 million
Oct 2, 2020 $ 0.205
-8.74%
$ 30.97 million $ 16.73 million
Oct 1, 2020 $ 0.225
-4.25%
$ 33.91 million $ 18.9 million
Sep 30, 2020 $ 0.235
+7.97%
$ 35.4 million $ 17.21 million
Sep 29, 2020 $ 0.217
+1.40%
$ 32.78 million $ 12.66 million
Sep 28, 2020 $ 0.215
-3.87%
$ 32.35 million $ 13.3 million
Sep 27, 2020 $ 0.223
-1.81%
$ 33.64 million $ 13.69 million
Sep 26, 2020 $ 0.227
+2.39%
$ 34.29 million $ 14.85 million
Sep 25, 2020 $ 0.222
+5.35%
$ 33.49 million $ 21.81 million
Sep 24, 2020 $ 0.211
+9.16%
$ 31.79 million $ 12.73 million
Sep 23, 2020 $ 0.193
-8.36%
$ 29.13 million $ 20.49 million
Sep 22, 2020 $ 0.211
+8.83%
$ 31.78 million $ 13.45 million
Sep 21, 2020 $ 0.194
-12.47%
$ 29.2 million $ 15.09 million
Sep 20, 2020 $ 0.221
-5.16%
$ 33.36 million $ 15.03 million
Sep 19, 2020 $ 0.233
+8.57%
$ 35.19 million $ 18.46 million
Sep 18, 2020 $ 0.215
-3.97%
$ 32.38 million $ 16.3 million
Sep 17, 2020 $ 0.224
-0.46%
$ 33.71 million $ 14.65 million
Sep 16, 2020 $ 0.225
+0.10%
$ 33.87 million $ 16.79 million
Sep 15, 2020 $ 0.224
-8.96%
$ 33.84 million $ 15.19 million
Sep 14, 2020 $ 0.246
+2.89%
$ 37.14 million $ 11.92 million
Sep 13, 2020 $ 0.239
-8.97%
$ 36.09 million $ 14.21 million
Sep 12, 2020 $ 0.263
+4.57%
$ 39.64 million $ 11.94 million
Sep 11, 2020 $ 0.251
-3.63%
$ 37.88 million $ 9.86 million
Sep 10, 2020 $ 0.26
+2.60%
$ 39.27 million $ 15.33 million
Sep 9, 2020 $ 0.254
+10.04%
$ 38.3 million $ 19.12 million
Sep 8, 2020 $ 0.231
-10.07%
$ 34.81 million $ 17.69 million
Sep 7, 2020 $ 0.257
-5.41%
$ 38.7 million $ 18.43 million
Sep 6, 2020 $ 0.271
+17.11%
$ 40.92 million $ 23.71 million
Sep 5, 2020 $ 0.231
-23.14%
$ 34.88 million $ 24.41 million
Sep 4, 2020 $ 0.301
-0.77%
$ 45.38 million $ 28.43 million
Sep 3, 2020 $ 0.303
-29.50%
$ 45.75 million $ 37.79 million
Sep 2, 2020 $ 0.43
-8.49%
$ 64.92 million $ 53.85 million
Sep 1, 2020 $ 0.47
+13.97%
$ 70.93 million $ 51.38 million
Aug 31, 2020 $ 0.413
-1.95%
$ 62.26 million $ 26.07 million
Aug 30, 2020 $ 0.421
+4.47%
$ 63.46 million $ 24.12 million
Aug 29, 2020 $ 0.403
-0.05%
$ 60.78 million $ 21.77 million
Aug 28, 2020 $ 0.403
+6.47%
$ 60.81 million $ 22.26 million
Aug 27, 2020 $ 0.379
-8.75%
$ 57.14 million $ 24.14 million