Origin protocol Historical Data

OGN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.0574
-0.50%
$ 80.97 million $ 2.49 million
Sep 22, 2025 $ 0.0575
-9.32%
$ 81.38 million $ 7.35 million
Sep 21, 2025 $ 0.0636
-2.52%
$ 89.38 million $ 5.02 million
Sep 20, 2025 $ 0.0652
+1.38%
$ 92.03 million $ 5.09 million
Sep 19, 2025 $ 0.0648
-3.13%
$ 90.63 million $ 5.77 million
Sep 18, 2025 $ 0.0668
-0.28%
$ 94.29 million $ 10.71 million
Sep 17, 2025 $ 0.0667
+6.53%
$ 94.36 million $ 22.21 million
Sep 16, 2025 $ 0.0628
+1.51%
$ 88.3 million $ 4.86 million
Sep 15, 2025 $ 0.0616
-3.86%
$ 87.16 million $ 3.97 million
Sep 14, 2025 $ 0.0649
-4.08%
$ 90.39 million $ 5.44 million
Sep 13, 2025 $ 0.0677
+0.63%
$ 95.44 million $ 6.65 million
Sep 12, 2025 $ 0.0673
+2.17%
$ 94.83 million $ 6.64 million
Sep 11, 2025 $ 0.0658
+1.10%
$ 92.81 million $ 14.14 million
Sep 10, 2025 $ 0.0651
+1.18%
$ 91.82 million $ 5.84 million
Sep 9, 2025 $ 0.0644
+0.23%
$ 90.77 million $ 6.17 million
Sep 8, 2025 $ 0.0642
+0.86%
$ 90.55 million $ 11.38 million
Sep 7, 2025 $ 0.0637
+1.87%
$ 89.75 million $ 5.19 million
Sep 6, 2025 $ 0.0625
+0.74%
$ 88.09 million $ 8.24 million
Sep 5, 2025 $ 0.062
+1.72%
$ 87.46 million $ 5.18 million
Sep 4, 2025 $ 0.0611
-3.28%
$ 85.98 million $ 6.11 million
Sep 3, 2025 $ 0.0637
+2.35%
$ 89.05 million $ 5.61 million
Sep 2, 2025 $ 0.0624
+1.35%
$ 87.77 million $ 6.66 million
Sep 1, 2025 $ 0.0615
-3.19%
$ 86.72 million $ 10.33 million
Aug 31, 2025 $ 0.0642
-4.33%
$ 89.6 million $ 14.85 million
Aug 30, 2025 $ 0.0671
+6.26%
$ 94.55 million $ 54.91 million
Aug 29, 2025 $ 0.0631
-4.68%
$ 89.02 million $ 6.76 million
Aug 28, 2025 $ 0.0662
-0.93%
$ 93.38 million $ 7.84 million
Aug 27, 2025 $ 0.0668
-4.75%
$ 94.26 million $ 17.51 million
Aug 26, 2025 $ 0.0702
-3.05%
$ 98.83 million $ 27.45 million
Aug 25, 2025 $ 0.0724
+3.42%
$ 102.09 million $ 80.45 million
Aug 24, 2025 $ 0.0701
-3.62%
$ 98.68 million $ 10.49 million
Aug 23, 2025 $ 0.0728
-4.28%
$ 102.5 million $ 12.4 million
Aug 22, 2025 $ 0.0769
+3.63%
$ 107.18 million $ 21.86 million
Aug 21, 2025 $ 0.0746
-3.29%
$ 104.6 million $ 50.44 million
Aug 20, 2025 $ 0.0781
+11.17%
$ 108.51 million $ 175.53 million
Aug 19, 2025 $ 0.0695
+15.28%
$ 98.91 million $ 58.12 million
Aug 18, 2025 $ 0.0603
-4.05%
$ 84.95 million $ 7.2 million
Aug 17, 2025 $ 0.0628
-3.82%
$ 88.57 million $ 19.86 million
Aug 16, 2025 $ 0.0653
+8.50%
$ 92.05 million $ 59.22 million
Aug 15, 2025 $ 0.0602
+1.99%
$ 84.84 million $ 4.55 million
Aug 14, 2025 $ 0.059
-10.84%
$ 83.2 million $ 6.81 million
Aug 13, 2025 $ 0.0662
+1.90%
$ 93.31 million $ 10.48 million
Aug 12, 2025 $ 0.065
+6.19%
$ 91.56 million $ 4.19 million
Aug 11, 2025 $ 0.0609
-3.60%
$ 86.24 million $ 5.08 million
Aug 10, 2025 $ 0.0631
-0.82%
$ 89.1 million $ 3.69 million
Aug 9, 2025 $ 0.0635
+4.57%
$ 89.75 million $ 3.86 million
Aug 8, 2025 $ 0.061
+3.01%
$ 85.67 million $ 3.17 million
Aug 7, 2025 $ 0.059
+3.45%
$ 83.48 million $ 3.45 million
Aug 6, 2025 $ 0.057
+1.73%
$ 80.37 million $ 4.69 million
Aug 5, 2025 $ 0.0561
-3.56%
$ 79.03 million $ 5.56 million