Origin protocol Historical Data

OGN Page 46
Download
Date Close Price change Market cap Trading volume
Mar 26, 2020 $ 0.226
-0.95%
$ 8.66 million $ 30.63 million
Mar 25, 2020 $ 0.228
+14.39%
$ 8.74 million $ 35.27 million
Mar 24, 2020 $ 0.198
+1.49%
$ 7.61 million $ 28.41 million
Mar 23, 2020 $ 0.195
+14.44%
$ 7.5 million $ 28.47 million
Mar 22, 2020 $ 0.17
-15.47%
$ 6.53 million $ 17.51 million
Mar 21, 2020 $ 0.2
-3.60%
$ 7.69 million $ 22.69 million
Mar 20, 2020 $ 0.207
-5.01%
$ 7.93 million $ 43.32 million
Mar 19, 2020 $ 0.217
+7.58%
$ 8.33 million $ 44.39 million
Mar 18, 2020 $ 0.201
-0.80%
$ 7.72 million $ 36.92 million
Mar 17, 2020 $ 0.207
+11.96%
$ 7.94 million $ 41.87 million
Mar 16, 2020 $ 0.184
-18.90%
$ 7.05 million $ 37.52 million
Mar 15, 2020 $ 0.228
+1.62%
$ 8.76 million $ 29.04 million
Mar 14, 2020 $ 0.225
-11.19%
$ 8.64 million $ 37.38 million
Mar 13, 2020 $ 0.25
+40.87%
$ 9.6 million $ 68.62 million
Mar 12, 2020 $ 0.179
-56.14%
$ 6.88 million $ 41.59 million
Mar 11, 2020 $ 0.41
-9.09%
$ 15.72 million $ 49.89 million
Mar 10, 2020 $ 0.452
+1.57%
$ 17.35 million $ 67.41 million
Mar 9, 2020 $ 0.444
-5.75%
$ 17.04 million $ 101.26 million
Mar 8, 2020 $ 0.474
+17.07%
$ 18.19 million $ 96.73 million
Mar 7, 2020 $ 0.409
+7.86%
$ 15.68 million $ 75.99 million
Mar 6, 2020 $ 0.379
+10.81%
$ 14.54 million $ 49.74 million
Mar 5, 2020 $ 0.341
-7.47%
$ 13.08 million $ 42.13 million
Mar 4, 2020 $ 0.367
+18.63%
$ 14.1 million $ 46.15 million
Mar 3, 2020 $ 0.312
-4.25%
$ 11.96 million $ 23.9 million
Mar 2, 2020 $ 0.326
-1.24%
$ 12.51 million $ 28.72 million
Mar 1, 2020 $ 0.332
+4.26%
$ 12.76 million $ 26 million
Feb 29, 2020 $ 0.318
+0.56%
$ 12.2 million $ 39.68 million
Feb 28, 2020 $ 0.318
+15.56%
$ -- $ 36.51 million
Feb 27, 2020 $ 0.273
+8.84%
$ -- $ 33.1 million
Feb 26, 2020 $ 0.251
-3.06%
$ -- $ 29.33 million
Feb 25, 2020 $ 0.26
-11.44%
$ -- $ 14.56 million
Feb 24, 2020 $ 0.294
+1.87%
$ -- $ 33.74 million
Feb 23, 2020 $ 0.287
+1.52%
$ -- $ 23.29 million
Feb 22, 2020 $ 0.284
-1.07%
$ -- $ 13.29 million
Feb 21, 2020 $ 0.288
-3.64%
$ -- $ 11.43 million
Feb 20, 2020 $ 0.297
-3.04%
$ -- $ 15.37 million
Feb 19, 2020 $ 0.306
-6.56%
$ -- $ 13.42 million
Feb 18, 2020 $ 0.325
+1.00%
$ -- $ 22 million
Feb 17, 2020 $ 0.321
+12.03%
$ -- $ 26.68 million
Feb 16, 2020 $ 0.287
+3.58%
$ -- $ 19.73 million
Feb 15, 2020 $ 0.278
-1.98%
$ -- $ 27.01 million
Feb 14, 2020 $ 0.282
-14.27%
$ -- $ 16.03 million
Feb 13, 2020 $ 0.329
+1.44%
$ -- $ 26.25 million
Feb 12, 2020 $ 0.324
-6.86%
$ -- $ 31.28 million
Feb 11, 2020 $ 0.348
-7.96%
$ -- $ 23.8 million
Feb 10, 2020 $ 0.377
-14.25%
$ -- $ 38.44 million
Feb 9, 2020 $ 0.44
+41.03%
$ -- $ 75.27 million
Feb 8, 2020 $ 0.312
+42.73%
$ -- $ 44.09 million
Feb 7, 2020 $ 0.22
-12.18%
$ -- $ 41.92 million
Feb 6, 2020 $ 0.249
+106.47%
$ -- $ 67.94 million