Origin protocol Historical Data

OGN Page 46
Download
Date Close Price change Market cap Trading volume
Jul 12, 2020 $0.316
+2.50%
$27.14 million $8.28 million
Jul 11, 2020 $0.309
-1.88%
$26.48 million $6.62 million
Jul 10, 2020 $0.315
-7.75%
$26.99 million $10.69 million
Jul 9, 2020 $0.341
+17.39%
$29.25 million $26.96 million
Jul 8, 2020 $0.29
+1.02%
$24.92 million $11.63 million
Jul 7, 2020 $0.288
+4.55%
$24.67 million $10.18 million
Jul 6, 2020 $0.275
+3.97%
$23.59 million $10.22 million
Jul 5, 2020 $0.264
-7.29%
$22.69 million $9.68 million
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