Origin protocol Historical Data

OGN Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 14 $0.869
+11.81%
$279.28 million $368.69 million
Jun 7 $0.777
-17.71%
$250.84 million $272.44 million
May 31 $0.943
-14.08%
$304.45 million $279.84 million
May 24 $1.13
+96.55%
$364.24 million $987.99 million
May 17 $0.574
-52.02%
$185.31 million $375.93 million
May 10 $1.2
-24.41%
$386.19 million $463.46 million
May 3 $1.58
-12.87%
$510.9 million $481.79 million
Apr 26 $1.82
+19.43%
$531.88 million $405.54 million
Apr 19 $1.52
-22.20%
$445.18 million $679.89 million
Apr 12 $1.95
-24.46%
$572.23 million $931.68 million
Apr 5 $2.59
+33.73%
$757.52 million $1.85 billion
Mar 29 $1.93
+38.99%
$547.14 million $883.74 million
Mar 22 $1.39
+43.51%
$393.99 million $468.92 million
Mar 15 $0.971
+30.87%
$274.53 million $1.15 billion
Mar 8 $0.743
+25.24%
$210.12 million $1.17 billion
Mar 1 $0.594
+76.23%
$156.09 million $664.43 million
Feb 22 $0.337
-17.98%
$85.12 million $454.43 million
Feb 15 $0.411
+10.24%
$103.89 million $399.11 million
Feb 8 $0.373
+56.48%
$94.3 million $1.04 billion
Feb 1 $0.238
+16.18%
$60.27 million $172.26 million
Jan 25 $0.183
-3.85%
$42.71 million $99.46 million
Jan 18 $0.187
+7.24%
$43.44 million $144.63 million
Jan 11 $0.174
+8.82%
$40.59 million $98.43 million
Jan 4 $0.161
+24.12%
$37.37 million $129.06 million
Dec 28 $0.129
+5.70%
$30.1 million $72.96 million
Dec 21 $0.122
-23.47%
$28.4 million $65.55 million
Dec 14 $0.155
+11.45%
$29.85 million $37.99 million