Origin protocol Historical Data

OGN Page 44
Download
Date Close Price change Market cap Trading volume
Jul 4, 2020 $ 0.285
+11.88%
$ 24.47 million $ 14.62 million
Jul 3, 2020 $ 0.255
+0.88%
$ 21.87 million $ 8.16 million
Jul 2, 2020 $ 0.253
-4.42%
$ 21.68 million $ 9.21 million
Jul 1, 2020 $ 0.264
-0.31%
$ 22.69 million $ 9.58 million
Jun 30, 2020 $ 0.265
-7.53%
$ 22.77 million $ 11.91 million
Jun 29, 2020 $ 0.287
+10.69%
$ 24.63 million $ 17.13 million
Jun 28, 2020 $ 0.259
+6.77%
$ 22.23 million $ 10.21 million
Jun 27, 2020 $ 0.243
-11.79%
$ 20.82 million $ 9.02 million
Jun 26, 2020 $ 0.275
-2.77%
$ 23.6 million $ 9.49 million
Jun 25, 2020 $ 0.283
-4.71%
$ 24.28 million $ 11.28 million
Jun 24, 2020 $ 0.297
-6.10%
$ 25.51 million $ 13.94 million
Jun 23, 2020 $ 0.317
+3.26%
$ 27.17 million $ 20.39 million
Jun 22, 2020 $ 0.307
+0.92%
$ 26.31 million $ 13.82 million
Jun 21, 2020 $ 0.304
+2.05%
$ 26.07 million $ 15.56 million
Jun 20, 2020 $ 0.298
-12.26%
$ 25.55 million $ 21.31 million
Jun 19, 2020 $ 0.34
-9.86%
$ 29.14 million $ 50.19 million
Jun 18, 2020 $ 0.377
+63.40%
$ 32.33 million $ 127.66 million
Jun 17, 2020 $ 0.231
-4.03%
$ 19.78 million $ 6.27 million
Jun 16, 2020 $ 0.24
+1.82%
$ 20.61 million $ 8.48 million
Jun 15, 2020 $ 0.236
-0.75%
$ 20.25 million $ 10.71 million
Jun 14, 2020 $ 0.238
-8.51%
$ 20.42 million $ 7.44 million
Jun 13, 2020 $ 0.26
+5.30%
$ 22.32 million $ 9.42 million
Jun 12, 2020 $ 0.247
+3.99%
$ 18.71 million $ 8.9 million
Jun 11, 2020 $ 0.237
-10.53%
$ 17.99 million $ 13.61 million
Jun 10, 2020 $ 0.265
+3.39%
$ 20.12 million $ 12.9 million
Jun 9, 2020 $ 0.257
+5.48%
$ 19.46 million $ 16.45 million
Jun 8, 2020 $ 0.243
+5.60%
$ 18.45 million $ 10.06 million
Jun 7, 2020 $ 0.23
-2.66%
$ 17.47 million $ 8.41 million
Jun 6, 2020 $ 0.237
+1.25%
$ 17.94 million $ 8.39 million
Jun 5, 2020 $ 0.234
+7.78%
$ 17.72 million $ 9.92 million
Jun 4, 2020 $ 0.217
-4.31%
$ 16.44 million $ 7.27 million
Jun 3, 2020 $ 0.227
+14.14%
$ 17.18 million $ 10.59 million
Jun 2, 2020 $ 0.199
-0.35%
$ 15.05 million $ 7.08 million
Jun 1, 2020 $ 0.199
+2.97%
$ 15.1 million $ 6.8 million
May 31, 2020 $ 0.193
-0.13%
$ 14.66 million $ 7.49 million
May 30, 2020 $ 0.194
+2.32%
$ 14.68 million $ 6.46 million
May 29, 2020 $ 0.189
-0.83%
$ 14.36 million $ 5.28 million
May 28, 2020 $ 0.191
+0.61%
$ 14.47 million $ 5.74 million
May 27, 2020 $ 0.19
-1.64%
$ 14.38 million $ 7.69 million
May 26, 2020 $ 0.193
+3.02%
$ 14.62 million $ 8.17 million
May 25, 2020 $ 0.187
+7.93%
$ 14.19 million $ 8.73 million
May 24, 2020 $ 0.174
-7.89%
$ 13.16 million $ 9.11 million
May 23, 2020 $ 0.188
+4.70%
$ 14.28 million $ 8 million
May 22, 2020 $ 0.18
+3.58%
$ 13.64 million $ 6.19 million
May 21, 2020 $ 0.174
-6.68%
$ 13.18 million $ 6.31 million
May 20, 2020 $ 0.186
-6.10%
$ 14.11 million $ 6.78 million
May 19, 2020 $ 0.199
+1.54%
$ 15.06 million $ 11.71 million
May 18, 2020 $ 0.196
+18.23%
$ 14.87 million $ 28.07 million
May 17, 2020 $ 0.166
+0.25%
$ 12.56 million $ 17.61 million
May 16, 2020 $ 0.165
+3.56%
$ 12.53 million $ 10.44 million