Origin protocol Historical Data

OGN Page 45
Download
Date Close Price change Market cap Trading volume
May 15, 2020 $ 0.16
-2.07%
$ 12.1 million $ 11.04 million
May 14, 2020 $ 0.163
-4.72%
$ 12.36 million $ 15.59 million
May 13, 2020 $ 0.171
+3.35%
$ 12.97 million $ 21.29 million
May 12, 2020 $ 0.166
+11.10%
$ 12.55 million $ 16.24 million
May 11, 2020 $ 0.149
-2.34%
$ 11.29 million $ 14.63 million
May 10, 2020 $ 0.153
-14.04%
$ 11.56 million $ 12.01 million
May 9, 2020 $ 0.177
+2.87%
$ 13.45 million $ 14 million
May 8, 2020 $ 0.172
-0.08%
$ 13.07 million $ 14.32 million
May 7, 2020 $ 0.173
-5.61%
$ 13.08 million $ 15.94 million
May 6, 2020 $ 0.183
-6.93%
$ 13.85 million $ 18.22 million
May 5, 2020 $ 0.197
-6.97%
$ 14.9 million $ 19.54 million
May 4, 2020 $ 0.211
-5.86%
$ 16.01 million $ 12.13 million
May 3, 2020 $ 0.224
-3.03%
$ 17.01 million $ 11.9 million
May 2, 2020 $ 0.232
+0.37%
$ 8.88 million $ 15.76 million
May 1, 2020 $ 0.231
+4.11%
$ 8.85 million $ 13.31 million
Apr 30, 2020 $ 0.222
-5.92%
$ 8.5 million $ 13.54 million
Apr 29, 2020 $ 0.235
+2.06%
$ 9.04 million $ 13.8 million
Apr 28, 2020 $ 0.231
-0.17%
$ 8.85 million $ 10.07 million
Apr 27, 2020 $ 0.231
-3.37%
$ 8.87 million $ 12.26 million
Apr 26, 2020 $ 0.239
+4.34%
$ 9.17 million $ 15.36 million
Apr 25, 2020 $ 0.229
+1.78%
$ 8.79 million $ 12.98 million
Apr 24, 2020 $ 0.225
+0.03%
$ 8.64 million $ 12.53 million
Apr 23, 2020 $ 0.225
-2.22%
$ 8.63 million $ 14.68 million
Apr 22, 2020 $ 0.23
+8.26%
$ 8.83 million $ 16.42 million
Apr 21, 2020 $ 0.213
+0.32%
$ 8.16 million $ 9.75 million
Apr 20, 2020 $ 0.212
-7.54%
$ 8.13 million $ 12.71 million
Apr 19, 2020 $ 0.229
-1.91%
$ 8.8 million $ 13.36 million
Apr 18, 2020 $ 0.234
+4.95%
$ 8.97 million $ 19.44 million
Apr 17, 2020 $ 0.223
-0.71%
$ 8.55 million $ 11.7 million
Apr 16, 2020 $ 0.224
+5.92%
$ 8.61 million $ 15.27 million
Apr 15, 2020 $ 0.212
-4.83%
$ 8.13 million $ 15.71 million
Apr 14, 2020 $ 0.223
-6.12%
$ 8.54 million $ 43.49 million
Apr 13, 2020 $ 0.237
+5.23%
$ 9.1 million $ 24.87 million
Apr 12, 2020 $ 0.225
+4.23%
$ 8.65 million $ 20.29 million
Apr 11, 2020 $ 0.216
-2.52%
$ 8.3 million $ 19.83 million
Apr 10, 2020 $ 0.222
-12.92%
$ 8.51 million $ 19.01 million
Apr 9, 2020 $ 0.255
-9.38%
$ 9.78 million $ 32.55 million
Apr 8, 2020 $ 0.281
+7.25%
$ 10.79 million $ 32.5 million
Apr 7, 2020 $ 0.262
+0.36%
$ 10.05 million $ 30.04 million
Apr 6, 2020 $ 0.261
+13.37%
$ 10.02 million $ 32.04 million
Apr 5, 2020 $ 0.23
-4.92%
$ 8.84 million $ 14.69 million
Apr 4, 2020 $ 0.242
-1.09%
$ 9.3 million $ 19.63 million
Apr 3, 2020 $ 0.245
-3.80%
$ 9.4 million $ 33.46 million
Apr 2, 2020 $ 0.255
+19.40%
$ 9.77 million $ 50.08 million
Apr 1, 2020 $ 0.213
+4.52%
$ 8.19 million $ 19.23 million
Mar 31, 2020 $ 0.204
-1.74%
$ 7.83 million $ 13.92 million
Mar 30, 2020 $ 0.208
+5.88%
$ 7.97 million $ 15.44 million
Mar 29, 2020 $ 0.196
-3.27%
$ 7.53 million $ 11.18 million
Mar 28, 2020 $ 0.203
-2.49%
$ 7.79 million $ 14.47 million
Mar 27, 2020 $ 0.208
-7.80%
$ 7.98 million $ 23.61 million