Origin protocol Historical Data

OGN Page 7
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $0.0407
+2.42%
$57.27 million $4.61 million
Nov 17, 2025 $0.0397
-0.92%
$55.97 million $5.5 million
Nov 16, 2025 $0.04
+0.77%
$56.5 million $14.49 million
Nov 15, 2025 $0.0392
+4.84%
$55.96 million $3.39 million
Nov 14, 2025 $0.0377
-3.25%
$52.69 million $2.71 million
Nov 13, 2025 $0.0389
-3.89%
$54.92 million $3.17 million
Nov 12, 2025 $0.0408
-0.86%
$56.97 million $2.07 million
Nov 11, 2025 $0.0412
-4.85%
$58.01 million $4.1 million
Nov 10, 2025 $0.0433
-0.48%
$60.97 million $4.69 million
Nov 9, 2025 $0.0435
-3.68%
$61.25 million $13.01 million
Nov 8, 2025 $0.0451
+5.90%
$63.6 million $23.96 million
Nov 7, 2025 $0.0426
+8.14%
$60.06 million $6.66 million
Nov 6, 2025 $0.0394
-0.90%
$55.54 million $4.58 million
Nov 5, 2025 $0.0398
+2.98%
$56.04 million $5.51 million
Nov 4, 2025 $0.0386
-8.81%
$54.41 million $8.13 million
Nov 3, 2025 $0.0423
-8.99%
$59.67 million $4.16 million
Nov 2, 2025 $0.0465
+0.83%
$65.57 million $5.36 million
Nov 1, 2025 $0.0461
+2.22%
$65.03 million $4.05 million
Oct 31, 2025 $0.0452
+1.42%
$63.62 million $5.21 million
Oct 30, 2025 $0.0442
-4.44%
$62.88 million $5.15 million
Oct 29, 2025 $0.0463
-1.35%
$65.27 million $5.62 million
Oct 28, 2025 $0.0469
-3.45%
$66.19 million $4.73 million
Oct 27, 2025 $0.0486
-1.80%
$68.52 million $5.92 million
Oct 26, 2025 $0.0495
+4.20%
$69.74 million $5.26 million
Oct 25, 2025 $0.0475
-0.58%
$66.95 million $4.58 million
Oct 24, 2025 $0.0478
+1.87%
$67.34 million $3.47 million
Oct 23, 2025 $0.0467
+1.28%
$66.1 million $4.17 million
Oct 22, 2025 $0.0453
-4.25%
$65.02 million $4.8 million
Oct 21, 2025 $0.0477
-2.78%
$66.79 million $6.82 million
Oct 20, 2025 $0.0492
+0.08%
$69.14 million $4.99 million
Oct 19, 2025 $0.0496
+3.13%
$69.3 million $4.07 million
Oct 18, 2025 $0.0483
+1.59%
$67.83 million $4.83 million
Oct 17, 2025 $0.0479
-1.43%
$67.03 million $7.65 million
Oct 16, 2025 $0.0486
-3.24%
$68.51 million $7.65 million
Oct 15, 2025 $0.0502
-1.38%
$70.81 million $11.4 million
Oct 14, 2025 $0.0509
-3.70%
$71.82 million $8.17 million
Oct 13, 2025 $0.0529
+6.48%
$74.38 million $5.1 million
Oct 12, 2025 $0.0497
+9.41%
$70.02 million $7.95 million
Oct 11, 2025 $0.0454
+2.10%
$63.97 million $11.57 million
Oct 10, 2025 $0.0444
-24.23%
$62.56 million $13.19 million
Oct 9, 2025 $0.0586
-2.47%
$82.54 million $5.61 million
Oct 8, 2025 $0.06
-1.24%
$84.67 million $5.49 million
Oct 7, 2025 $0.0608
-5.14%
$85.68 million $6.52 million
Oct 6, 2025 $0.0641
+2.16%
$90.33 million $4.7 million
Oct 5, 2025 $0.0627
+0.86%
$88.42 million $7.06 million
Oct 4, 2025 $0.0622
-1.44%
$87.67 million $6.89 million
Oct 3, 2025 $0.0633
+2.73%
$88.95 million $21.89 million
Oct 2, 2025 $0.0616
+4.19%
$86.84 million $5.94 million
Oct 1, 2025 $0.059
+2.91%
$83.33 million $4.46 million
Sep 30, 2025 $0.0572
-0.39%
$80.78 million $6.34 million