Origin protocol Historical Data

OGN Page 44
Download
Date Close Price change Market cap Trading volume
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
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