Origin protocol Historical Data

OGN Page 50
Download
Date Close Price change Market cap Trading volume
Jun 5, 8 PM $0.0173
+2.11%
$24.34 million $1.86 million
Jun 5, 7 PM $0.0169
+0.90%
$23.84 million $1.8 million
Jun 5, 6 PM $0.0168
-2.89%
$23.62 million $1.71 million
Jun 5, 5 PM $0.0173
-1.01%
$24.32 million $1.69 million
Jun 5, 4 PM $0.0174
+1.54%
$24.55 million $1.69 million
Jun 5, 3 PM $0.0172
-1.65%
$24.18 million $1.6 million
Jun 5, 2 PM $0.0174
-0.34%
$24.58 million $1.6 million
Jun 5, 1 PM $0.0175
-0.78%
$24.66 million $1.53 million
Jun 5, 12 PM $0.0176
-0.18%
$24.86 million $1.52 million
Jun 5, 11 AM $0.0177
-0.20%
$24.9 million $1.51 million
Jun 5, 10 AM $0.0177
-0.99%
$24.95 million $1.51 million
Jun 5, 9 AM $0.0179
+1.97%
$25.2 million $1.55 million
Jun 5, 8 AM $0.0175
-1.12%
$24.71 million $1.53 million
Jun 5, 7 AM $0.0177
+1.06%
$24.99 million $1.51 million
Jun 5, 6 AM $0.0175
-2.35%
$24.73 million $1.48 million
Jun 5, 5 AM $0.018
-2.92%
$25.33 million $1.29 million
Jun 5, 4 AM $0.0185
+0.50%
$26.09 million $1.15 million
Jun 5, 3 AM $0.0184
-0.64%
$25.96 million $1.12 million
Jun 5, 2 AM $0.0185
-2.45%
$26.13 million $1.13 million
Jun 5, 1 AM $0.019
+0.12%
$26.79 million $1.28 million
Jun 5, 12 AM $0.019
-0.51%
$26.76 million $1.35 million
Jun 4, 11 PM $0.0191
+0.97%
$26.89 million $1.37 million
Jun 4, 10 PM $0.0189
+0.29%
$26.64 million $1.38 million
Jun 4, 9 PM $0.0188
-1.91%
$26.56 million $1.38 million
Jun 4, 8 PM $0.0192
-0.63%
$27.08 million $1.39 million
Jun 4, 7 PM $0.0193
-0.31%
$27.25 million $1.41 million
Jun 4, 6 PM $0.0194
+0.55%
$27.33 million $1.42 million
Jun 4, 5 PM $0.0193
-0.20%
$27.18 million $1.42 million
Jun 4, 4 PM $0.0193
-0.80%
$27.23 million $1.42 million
Jun 4, 3 PM $0.0195
+0.88%
$27.45 million $1.44 million
Jun 4, 2 PM $0.0193
-0.35%
$27.21 million $1.54 million
Jun 4, 1 PM $0.0194
+0.43%
$27.31 million $1.52 million
Jun 4, 12 PM $0.0193
+2.32%
$27.19 million $1.5 million
Jun 4, 11 AM $0.0188
+0.40%
$26.57 million $1.47 million
Jun 4, 10 AM $0.0188
-0.75%
$26.47 million $1.45 million
Jun 4, 9 AM $0.0189
-1.67%
$26.67 million $1.42 million
Jun 4, 8 AM $0.0192
+0.27%
$27.12 million $1.42 million
Jun 4, 7 AM $0.0192
-1.51%
$27.05 million $1.4 million
Jun 4, 6 AM $0.0195
+0.02%
$27.46 million $1.34 million
Jun 4, 5 AM $0.0195
-0.69%
$27.46 million $1.33 million
Jun 4, 4 AM $0.0196
-1.05%
$27.65 million $1.34 million
Jun 4, 3 AM $0.0198
+2.55%
$27.94 million $1.35 million
Jun 4, 2 AM $0.0193
-0.70%
$27.25 million $1.34 million
Jun 4, 1 AM $0.0195
-2.34%
$27.44 million $1.16 million
Jun 4, 12 AM $0.0199
-1.65%
$28.1 million $1.09 million
Jun 3, 11 PM $0.0203
-0.79%
$28.57 million $1.08 million
Jun 3, 10 PM $0.0204
-0.78%
$28.8 million $1.12 million
Jun 3, 9 PM $0.0206
+2.61%
$29.02 million $1.17 million
Jun 3, 8 PM $0.0201
-1.27%
$28.29 million $1.15 million
Jun 3, 7 PM $0.0203
-0.77%
$28.65 million $1.15 million