Origin protocol Historical Data

OGN Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7 $0.101
-32.65%
$100.81 million $158.29 million
Oct 31 $0.15
+2.09%
$149.7 million $200.85 million
Oct 24 $0.147
+6.52%
$146.64 million $127.79 million
Oct 17 $0.138
-2.77%
$137.66 million $71.19 million
Oct 10 $0.142
-7.18%
$141.58 million $94.41 million
Oct 3 $0.153
+6.78%
$152.53 million $77.22 million
Sep 26 $0.143
-3.15%
$142.85 million $77.57 million
Sep 19 $0.147
+4.12%
$147.5 million $106.82 million
Sep 12 $0.141
-20.40%
$177.29 million $108.32 million
Sep 5 $0.178
+1.90%
$173.35 million $116.36 million
Aug 29 $0.174
+6.37%
$174.36 million $74.32 million
Aug 22 $0.164
-12.32%
$163.91 million $160.19 million
Aug 15 $0.187
-17.24%
$186.94 million $292.29 million
Aug 8 $0.226
+0.42%
$225.89 million $217.28 million
Aug 1 $0.225
+5.16%
$224.94 million $142.38 million
Jul 25 $0.214
+1.77%
$213.91 million $225.46 million
Jul 18 $0.21
+3.48%
$210.18 million $265.48 million
Jul 11 $0.203
-23.57%
$203.11 million $404.49 million
Jul 4 $0.266
-14.25%
$265.73 million $557.49 million
Jun 27 $0.31
+12.38%
$309.9 million $396.5 million
Jun 20 $0.276
+5.84%
$275.77 million $308.51 million
Jun 13 $0.261
+28.08%
$260.55 million $453.67 million
Jun 6 $0.203
-25.66%
$203.43 million $434.21 million
May 30 $0.274
+33.22%
$273.65 million $882.61 million
May 23 $0.205
-16.08%
$205.41 million $194.89 million
May 16 $0.245
+2.38%
$244.77 million $241.59 million
May 9 $0.239
-33.56%
$239.08 million $371.82 million
May 2 $0.36
-21.83%
$359.83 million $387.82 million
Apr 25 $0.46
-24.33%
$460.33 million $731.69 million
Apr 18 $0.608
-2.22%
$608.38 million $1.21 billion
Apr 11 $0.622
+11.22%
$622.33 million $817.9 million
Apr 4 $0.56
-7.23%
$559.96 million $658.99 million
Mar 28 $0.604
-2.24%
$603.6 million $899.88 million
Mar 21 $0.617
-24.08%
$617.44 million $866.67 million
Mar 14 $0.813
+128.36%
$813.32 million $1.98 billion
Mar 7 $0.356
+31.73%
$356.18 million $296.1 million
Feb 28 $0.27
-3.52%
$270.38 million $122.36 million
Feb 21 $0.28
-6.93%
$280.25 million $116.81 million
Feb 14 $0.301
-20.45%
$301.31 million $109.65 million
Feb 7 $0.379
+3.25%
$378.77 million $261.56 million
Jan 31 $0.367
+16.70%
$366.7 million $121.38 million
Jan 24 $0.314
-4.89%
$314.24 million $128.42 million
Jan 17 $0.33
-39.17%
$330.46 million $253.36 million
Jan 10 $0.543
+2.98%
$543.26 million $112.48 million
Jan 3 $0.528
-17.70%
$527.53 million $191.64 million
Dec 27 $0.641
-12.54%
$640.98 million $134.33 million
Dec 20 $0.733
+21.25%
$732.89 million $206.29 million
Dec 13 $0.604
-11.57%
$604.39 million $102.59 million
Dec 6 $0.683
-8.52%
$683.47 million $147.91 million
Nov 29 $0.747
-27.39%
$747.11 million $228.71 million