Origin protocol Historical Data

OGN Page 5
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $0.0205
-1.33%
$28.93 million $1.76 million
Feb 25, 2026 $0.0208
-0.60%
$29.31 million $5.65 million
Feb 24, 2026 $0.0209
+7.88%
$29.49 million $22.06 million
Feb 23, 2026 $0.0194
-3.76%
$27.33 million $2.42 million
Feb 22, 2026 $0.0201
-6.98%
$28.4 million $1.83 million
Feb 21, 2026 $0.0217
-1.52%
$30.54 million $1 million
Feb 20, 2026 $0.022
+1.15%
$31 million $2.39 million
Feb 19, 2026 $0.0217
-3.86%
$30.64 million $3.03 million
Feb 18, 2026 $0.0226
-7.37%
$31.88 million $3.98 million
Feb 17, 2026 $0.0244
-12.16%
$34.43 million $20.21 million
Feb 16, 2026 $0.0278
+25.13%
$39.16 million $26.25 million
Feb 15, 2026 $0.0222
-4.68%
$31.33 million $1.62 million
Feb 14, 2026 $0.0233
+4.45%
$32.86 million $1.35 million
Feb 13, 2026 $0.0223
+3.48%
$31.46 million $1.77 million
Feb 12, 2026 $0.0216
+2.36%
$30.4 million $1.83 million
Feb 11, 2026 $0.0211
-2.27%
$29.71 million $2.36 million
Feb 10, 2026 $0.0216
-1.10%
$30.39 million $1.71 million
Feb 9, 2026 $0.0218
-1.10%
$30.73 million $2.08 million
Feb 8, 2026 $0.022
-3.32%
$31.07 million $1.52 million
Feb 7, 2026 $0.0228
-0.07%
$32.14 million $1.81 million
Feb 6, 2026 $0.0228
+11.68%
$32.17 million $2.98 million
Feb 5, 2026 $0.0204
-15.33%
$28.8 million $3.66 million
Feb 4, 2026 $0.0241
-1.19%
$34.01 million $2.66 million
Feb 3, 2026 $0.0244
-1.41%
$34.42 million $2.7 million
Feb 2, 2026 $0.0248
+4.83%
$34.91 million $2.28 million
Feb 1, 2026 $0.0236
-7.03%
$33.32 million $2.44 million
Jan 31, 2026 $0.0254
-8.68%
$35.84 million $3.71 million
Jan 30, 2026 $0.0278
-2.02%
$39.24 million $2.34 million
Jan 29, 2026 $0.0284
-6.21%
$40.06 million $2.97 million
Jan 28, 2026 $0.0303
-1.09%
$42.7 million $1.12 million
Jan 27, 2026 $0.0306
+1.60%
$43.17 million $1.18 million
Jan 26, 2026 $0.0301
+5.01%
$42.49 million $1.66 million
Jan 25, 2026 $0.0287
-5.44%
$40.47 million $1.24 million
Jan 24, 2026 $0.0304
-0.03%
$42.79 million $964,235
Jan 23, 2026 $0.0304
+0.98%
$42.79 million $1.22 million
Jan 22, 2026 $0.0301
-1.32%
$42.39 million $1.13 million
Jan 21, 2026 $0.0305
+3.03%
$42.99 million $1.96 million
Jan 20, 2026 $0.0296
-4.50%
$41.7 million $1.37 million
Jan 19, 2026 $0.031
-2.86%
$43.65 million $2.14 million
Jan 18, 2026 $0.0319
-3.78%
$44.94 million $1.58 million
Jan 17, 2026 $0.0331
-0.29%
$46.71 million $2.07 million
Jan 16, 2026 $0.0332
+0.93%
$46.85 million $1.59 million
Jan 15, 2026 $0.0329
-1.81%
$46.41 million $3.01 million
Jan 14, 2026 $0.0335
-1.23%
$47.27 million $4.99 million
Jan 13, 2026 $0.0339
+9.64%
$47.85 million $10.36 million
Jan 12, 2026 $0.031
-0.54%
$43.65 million $1.52 million
Jan 11, 2026 $0.0311
-0.91%
$43.84 million $1.24 million
Jan 10, 2026 $0.0314
+0.67%
$44.29 million $1.86 million
Jan 9, 2026 $0.0312
-0.05%
$44 million $1.41 million
Jan 8, 2026 $0.0312
-1.97%
$44.02 million $2.15 million