Origin protocol Historical Data

OGN Page 6
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $0.0319
-3.56%
$44.92 million $2.2 million
Jan 6, 2026 $0.033
+1.60%
$46.56 million $2.81 million
Jan 5, 2026 $0.0325
+0.91%
$45.83 million $8.27 million
Jan 4, 2026 $0.0322
+3.69%
$45.42 million $2.6 million
Jan 3, 2026 $0.0311
-0.03%
$43.8 million $2.61 million
Jan 2, 2026 $0.0311
+1.59%
$43.82 million $5.39 million
Jan 1, 2026 $0.0306
+2.77%
$43.13 million $4.49 million
Dec 31, 2025 $0.0298
-2.83%
$41.97 million $5.39 million
Dec 30, 2025 $0.0305
-5.07%
$43.23 million $9.15 million
Dec 29, 2025 $0.0323
+9.06%
$45.33 million $20.42 million
Dec 28, 2025 $0.0296
-0.92%
$41.7 million $2.13 million
Dec 27, 2025 $0.0297
+1.56%
$42.16 million $2.19 million
Dec 26, 2025 $0.0292
+0.62%
$41.18 million $2.45 million
Dec 25, 2025 $0.0293
-2.88%
$40.86 million $2.1 million
Dec 24, 2025 $0.0303
-0.31%
$42.53 million $2.15 million
Dec 23, 2025 $0.0304
-2.99%
$42.83 million $3.19 million
Dec 22, 2025 $0.0314
+0.96%
$44.11 million $2.66 million
Dec 21, 2025 $0.031
-2.20%
$43.9 million $2.18 million
Dec 20, 2025 $0.0316
+1.33%
$44.69 million $2.02 million
Dec 19, 2025 $0.0313
+5.72%
$43.99 million $2.85 million
Dec 18, 2025 $0.0298
-0.85%
$41.74 million $3.4 million
Dec 17, 2025 $0.0301
-4.36%
$42.39 million $2.27 million
Dec 16, 2025 $0.0315
-1.23%
$44.35 million $1.88 million
Dec 15, 2025 $0.0317
-4.36%
$44.97 million $1.96 million
Dec 14, 2025 $0.0331
-2.62%
$46.69 million $1.8 million
Dec 13, 2025 $0.034
-1.48%
$48.04 million $2.14 million
Dec 12, 2025 $0.0345
-1.26%
$48.67 million $2.8 million
Dec 11, 2025 $0.035
-4.22%
$49.29 million $2.41 million
Dec 10, 2025 $0.0365
-2.14%
$51.46 million $4.06 million
Dec 9, 2025 $0.0373
+4.30%
$52.58 million $3.01 million
Dec 8, 2025 $0.0358
+0.85%
$50.41 million $1.75 million
Dec 7, 2025 $0.0355
-0.17%
$49.97 million $1.92 million
Dec 6, 2025 $0.0355
+1.01%
$50.07 million $1.68 million
Dec 5, 2025 $0.0352
-3.48%
$49.57 million $1.9 million
Dec 4, 2025 $0.0364
-1.23%
$51.36 million $1.83 million
Dec 3, 2025 $0.0369
+3.16%
$52.09 million $2.41 million
Dec 2, 2025 $0.0358
+6.15%
$50.41 million $1.83 million
Dec 1, 2025 $0.0337
-6.69%
$47.51 million $2.18 million
Nov 30, 2025 $0.0366
+0.09%
$50.89 million $1.29 million
Nov 29, 2025 $0.0364
-2.33%
$51.54 million $1.39 million
Nov 28, 2025 $0.0373
+0.41%
$52.56 million $1.97 million
Nov 27, 2025 $0.0371
-1.43%
$52.36 million $1.73 million
Nov 26, 2025 $0.0375
+0.39%
$53.04 million $2.44 million
Nov 25, 2025 $0.0373
+0.70%
$52.66 million $3.32 million
Nov 24, 2025 $0.0369
+4.40%
$52.25 million $3.18 million
Nov 23, 2025 $0.0357
+0.58%
$49.82 million $2.56 million
Nov 22, 2025 $0.0358
+0.74%
$50.04 million $4.11 million
Nov 21, 2025 $0.0346
-7.37%
$50.06 million $8.06 million
Nov 20, 2025 $0.0381
-1.50%
$52.73 million $3.91 million
Nov 19, 2025 $0.0387
-4.74%
$54.56 million $5.29 million