Origin protocol Historical Data

OGN Page 44
Download
Date Close Price change Market cap Trading volume
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
Aug 26, 2020 $ 0.415
+5.40%
$ 62.61 million $ 23.72 million
Aug 25, 2020 $ 0.394
-8.36%
$ 59.44 million $ 24.56 million
Aug 24, 2020 $ 0.43
+0.53%
$ 64.89 million $ 24.6 million
Aug 23, 2020 $ 0.429
+4.93%
$ 64.68 million $ 20.69 million
Aug 22, 2020 $ 0.408
+5.58%
$ 61.57 million $ 27.8 million
Aug 21, 2020 $ 0.387
-10.33%
$ 58.33 million $ 32.14 million
Aug 20, 2020 $ 0.431
+7.29%
$ 65.06 million $ 27.39 million
Aug 19, 2020 $ 0.402
-8.91%
$ 60.63 million $ 30.75 million
Aug 18, 2020 $ 0.441
-10.08%
$ 66.49 million $ 34.98 million
Aug 17, 2020 $ 0.49
-5.25%
$ 73.94 million $ 42.92 million
Aug 16, 2020 $ 0.517
+9.49%
$ 78.01 million $ 46.85 million
Aug 15, 2020 $ 0.473
-1.43%
$ 71.26 million $ 44.08 million
Aug 14, 2020 $ 0.479
-4.85%
$ 72.26 million $ 47.31 million
Aug 13, 2020 $ 0.503
-7.20%
$ 75.92 million $ 115.32 million
Aug 12, 2020 $ 0.543
+31.76%
$ 81.83 million $ 63.94 million
Aug 11, 2020 $ 0.412
-1.70%
$ 51.78 million $ 28.75 million
Aug 10, 2020 $ 0.418
+8.17%
$ 52.64 million $ 26.13 million
Aug 9, 2020 $ 0.388
+5.77%
$ 48.86 million $ 15.52 million
Aug 8, 2020 $ 0.366
+7.94%
$ 46.09 million $ 14.87 million
Aug 7, 2020 $ 0.339
+6.20%
$ 42.71 million $ 14.68 million
Aug 6, 2020 $ 0.32
+5.19%
$ 30.63 million $ 13.29 million
Aug 5, 2020 $ 0.304
-2.90%
$ 29.11 million $ 11.49 million
Aug 4, 2020 $ 0.313
-1.65%
$ 29.98 million $ 5.75 million
Aug 3, 2020 $ 0.318
+2.41%
$ 30.5 million $ 6.02 million
Aug 2, 2020 $ 0.311
+0.69%
$ 29.77 million $ 8.94 million
Aug 1, 2020 $ 0.308
-0.57%
$ 29.54 million $ 6.85 million
Jul 31, 2020 $ 0.31
-5.90%
$ 29.7 million $ 5.89 million
Jul 30, 2020 $ 0.33
+2.64%
$ 31.58 million $ 6.53 million
Jul 29, 2020 $ 0.321
-0.34%
$ 30.75 million $ 9.69 million
Jul 28, 2020 $ 0.322
+6.39%
$ 30.84 million $ 9.06 million
Jul 27, 2020 $ 0.303
-4.88%
$ 28.98 million $ 11.23 million
Jul 26, 2020 $ 0.318
-3.52%
$ 30.46 million $ 9.36 million
Jul 25, 2020 $ 0.329
-2.92%
$ 31.56 million $ 9.72 million
Jul 24, 2020 $ 0.339
-5.62%
$ 29.1 million $ 7.54 million
Jul 23, 2020 $ 0.359
-0.77%
$ 30.82 million $ 8.21 million
Jul 22, 2020 $ 0.362
+1.26%
$ 31.07 million $ 10.73 million
Jul 21, 2020 $ 0.358
-0.92%
$ 30.7 million $ 13.64 million
Jul 20, 2020 $ 0.361
-10.39%
$ 30.98 million $ 20.95 million
Jul 19, 2020 $ 0.403
+25.20%
$ 34.6 million $ 27.65 million
Jul 18, 2020 $ 0.322
-1.65%
$ 27.64 million $ 7.84 million
Jul 17, 2020 $ 0.328
+9.06%
$ 28.1 million $ 11.62 million
Jul 16, 2020 $ 0.3
+2.40%
$ 25.77 million $ 7.9 million