Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Origin protocol Historical Data

OGN Page 5
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Apr 28, 2026 $0.0234
+1.26%
$32.93 million $3.22 million
Apr 27, 2026 $0.0231
-1.29%
$32.52 million $1.46 million
Apr 26, 2026 $0.0234
-0.46%
$32.95 million $4.73 million
Apr 25, 2026 $0.0235
-1.13%
$33.1 million $2.13 million
Apr 24, 2026 $0.0237
+0.57%
$33.47 million $2.1 million
Apr 23, 2026 $0.0236
+1.53%
$33.29 million $2.43 million
Apr 22, 2026 $0.0233
-0.14%
$32.78 million $2.18 million
Apr 21, 2026 $0.0233
+0.61%
$32.83 million $1.94 million
Apr 20, 2026 $0.0231
+4.34%
$32.62 million $6.5 million
Apr 19, 2026 $0.0222
-2.30%
$31.27 million $2.31 million
Apr 18, 2026 $0.0227
-4.83%
$32 million $3.01 million
Apr 17, 2026 $0.0239
+4.20%
$33.61 million $19.86 million
Apr 16, 2026 $0.0229
+4.14%
$32.29 million $3.45 million
Apr 15, 2026 $0.022
-61.83%
$31 million $2.87 million
Apr 14, 2026 $0.0576
-8.95%
$81.16 million $205,131
Apr 13, 2026 $0.063
+26.15%
$88.8 million $55,302
Apr 12, 2026 $0.0499
-0.19%
$70.39 million $24,859
Apr 11, 2026 $0.0514
+0.00%
$72.41 million $30,108
Apr 10, 2026 $0.0492
-7.98%
$69.4 million $76,398
Apr 9, 2026 $0.0527
+2.14%
$74.35 million $149,455
Apr 8, 2026 $0.0502
-5.12%
$70.8 million $405,754
Apr 7, 2026 $0.0509
+21.51%
$71.74 million $234,877
Apr 6, 2026 $0.0496
+1.96%
$69.92 million $59,255
Apr 5, 2026 $0.0497
+10.07%
$70.07 million $273,407
Apr 4, 2026 $0.045
+0.62%
$63.46 million $190,546
Apr 3, 2026 $0.0449
-0.24%
$63.27 million $526,147
Apr 2, 2026 $0.045
-32.17%
$63.44 million $124,145
Apr 1, 2026 $0.0664
+7.06%
$93.59 million $96,066
Mar 31, 2026 $0.062
-3.33%
$87.42 million $215,534
Mar 30, 2026 $0.0642
-6.76%
$90.45 million $282,302
Mar 29, 2026 $0.0682
+7.85%
$96.11 million $565,286
Mar 28, 2026 $0.0632
-2.50%
$89.08 million $74,119
Mar 27, 2026 $0.0649
-4.38%
$91.5 million $214,634
Mar 26, 2026 $0.0679
+4.76%
$95.65 million $578,456
Mar 25, 2026 $0.0627
-7.69%
$88.32 million $175,301
Mar 24, 2026 $0.0681
-0.36%
$96.03 million $83,396
Mar 23, 2026 $0.0684
+1.96%
$96.43 million $153,280
Mar 22, 2026 $0.067
+5.18%
$94.51 million $52,414
Mar 21, 2026 $0.0638
-1.47%
$89.9 million $10,190
Mar 20, 2026 $0.0647
-1.29%
$91.24 million $214,060
Mar 19, 2026 $0.0669
+5.78%
$94.24 million $663,565
Mar 18, 2026 $0.0672
-0.38%
$94.71 million $588,521
Mar 17, 2026 $0.066
-3.10%
$92.98 million $734,747
Mar 16, 2026 $0.0681
-5.66%
$96.01 million $308,076
Mar 15, 2026 $0.0705
-5.00%
$99.43 million $110,509
Mar 14, 2026 $0.0737
+0.56%
$103.93 million $228,578
Mar 13, 2026 $0.0734
+3.99%
$103.43 million $816,502
Mar 12, 2026 $0.0728
+2.48%
$102.62 million $3.17 million
Mar 11, 2026 $0.0741
+290.26%
$104.43 million $1.5 million
Mar 10, 2026 $0.019
-0.33%
$26.77 million $1.69 million