Origin protocol Historical Data

OGN Page 6
Download
Date Close Price change Market cap Trading volume
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
Dec 7 $ 0.141
-6.50%
$ -- $ 49.71 million
Nov 30 $ 0.15
-0.04%
$ -- $ 59.07 million
Nov 23 $ 0.15
+4.04%
$ -- $ 94.62 million
Nov 16 $ 0.144
-12.04%
$ -- $ 96.04 million
Nov 9 $ 0.164
+31.11%
$ 31.65 million $ 126.03 million
Nov 2 $ 0.125
-9.10%
$ 24.14 million $ 49.06 million
Oct 26 $ 0.138
-16.59%
$ 20.79 million $ 55.32 million
Oct 19 $ 0.165
-5.54%
$ 24.94 million $ 61.95 million
Oct 12 $ 0.175
-7.98%
$ 26.4 million $ 51.1 million
Oct 5 $ 0.19
-4.01%
$ 28.7 million $ 73.48 million
Sep 28 $ 0.198
-11.18%
$ 29.89 million $ 99.5 million
Sep 21 $ 0.223
+0.83%
$ 33.64 million $ 112.1 million
Sep 14 $ 0.221
-7.58%
$ 33.36 million $ 108.34 million
Sep 7 $ 0.239
-11.79%
$ 36.09 million $ 106.58 million
Aug 31 $ 0.271
-35.55%
$ 40.92 million $ 245.63 million
Aug 24 $ 0.421
-1.68%
$ 63.46 million $ 165.16 million
Aug 17 $ 0.429
-17.11%
$ 64.68 million $ 216.67 million
Aug 10 $ 0.517
+33.71%
$ 78.01 million $ 372.39 million
Aug 3 $ 0.388
+24.95%
$ 48.86 million $ 81.61 million
Jul 27 $ 0.311
-2.31%
$ 29.77 million $ 58.19 million
Jul 20 $ 0.318
-21.09%
$ 30.46 million $ 80.15 million
Jul 13 $ 0.403
+27.49%
$ 34.6 million $ 81.44 million
Jul 6 $ 0.316
+19.62%
$ 27.14 million $ 84.58 million