Origin protocol Historical Data

OGN Page 48
Download
Date Close Price change Market cap Trading volume
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
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