Origin protocol Historical Data

OGN Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 22 $ 1.03
-7.74%
$ 1.03 billion $ 428.56 million
Nov 15 $ 1.12
-1.08%
$ 1.12 billion $ 405.66 million
Nov 8 $ 1.13
+9.43%
$ 1.13 billion $ 647.2 million
Nov 1 $ 1.03
+2.66%
$ 1.03 billion $ 299.77 million
Oct 25 $ 1.13
+39.31%
$ 1.13 billion $ 355.09 million
Oct 18 $ 0.81
-2.92%
$ 810.41 million $ 158.39 million
Oct 11 $ 0.835
+1.04%
$ 834.82 million $ 193.45 million
Oct 4 $ 0.826
-3.23%
$ 826.2 million $ 263.33 million
Sep 27 $ 0.854
+16.51%
$ 853.82 million $ 199.45 million
Sep 20 $ 0.733
-27.64%
$ 732.83 million $ 264.94 million
Sep 13 $ 1.01
+1.44%
$ 1.01 billion $ 345.67 million
Sep 6 $ 0.998
-25.22%
$ 998.36 million $ 400.59 million
Aug 30 $ 1.33
+26.41%
$ 1.33 billion $ 601.05 million
Aug 23 $ 1.06
-10.85%
$ 1.06 billion $ 342.68 million
Aug 16 $ 1.18
+11.07%
$ 1.18 billion $ 404.3 million
Aug 9 $ 1.07
+25.84%
$ 1.07 billion $ 355.07 million
Aug 2 $ 0.801
+1.94%
$ 801.02 million $ 222.82 million
Jul 26 $ 0.786
-1.40%
$ 785.96 million $ 195.86 million
Jul 19 $ 0.797
+12.45%
$ 797.49 million $ 254 million
Jul 12 $ 0.709
-6.70%
$ 709.4 million $ 369.78 million
Jul 5 $ 0.76
+13.04%
$ 760.3 million $ 280.78 million
Jun 28 $ 0.672
-1.29%
$ 216.07 million $ 143.97 million
Jun 21 $ 0.681
-21.62%
$ 218.9 million $ 259.03 million