Origin protocol Historical Data

OGN Page 43
Download
Date Close Price change Market cap Trading volume
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
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