Origin protocol Historical Data

OGN Page 47
Download
Date Close Price change Market cap Trading volume
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
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