Origin protocol Historical Data

OGN Page 45
Download
Date Close Price change Market cap Trading volume
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
Jul 15, 2020 $0.293
-0.62%
$25.15 million $8.08 million
Jul 14, 2020 $0.295
+0.40%
$25.31 million $6.4 million
Jul 13, 2020 $0.294
-7.10%
$25.22 million $11.95 million