Origin protocol Historical Data

OGN Page 75
Download
Date Close Price change Market cap Trading volume
Apr 15, 3 PM $0.0216
-0.79%
$30.4 million $5.92 million
Apr 15, 2 PM $0.0217
-0.43%
$30.65 million $6.45 million
Apr 15, 1 PM $0.0218
-0.13%
$30.78 million $6.4 million
Apr 15, 12 PM $0.0219
+0.15%
$30.82 million $6.33 million
Apr 15, 11 AM $0.0218
+0.13%
$30.77 million $6.27 million
Apr 15, 5 AM $0.0581
+0.01%
$81.96 million $224,423
Apr 15, 4 AM $0.0582
+0.02%
$81.98 million $212,486
Apr 15, 3 AM $0.0581
+0.01%
$81.95 million $209,519
Apr 15, 2 AM $0.058
+0.05%
$81.81 million $209,792
Apr 15, 1 AM $0.058
+0.33%
$81.76 million $205,204
Apr 15, 12 AM $0.0578
+0.32%
$81.46 million $206,109
Apr 14, 11 PM $0.0576
+0.08%
$81.16 million $205,131
Apr 14, 10 PM $0.0576
+0.03%
$81.2 million $210,195
Apr 14, 9 PM $0.0576
+0.43%
$81.19 million $170,519
Apr 14, 8 PM $0.0574
-0.43%
$80.87 million $43,432
Apr 14, 7 PM $0.058
-0.43%
$81.78 million $44,949
Apr 14, 6 PM $0.0584
-0.61%
$82.3 million $50,422
Apr 14, 5 PM $0.0587
+0.00%
$82.81 million $50,840
Apr 14, 4 PM $0.0589
-0.12%
$82.96 million $47,567
Apr 14, 3 PM $0.059
-0.83%
$83.15 million $49,332
Apr 14, 2 PM $0.0595
+0.04%
$83.81 million $47,288
Apr 14, 1 PM $0.0594
-0.09%
$83.79 million $51,188
Apr 14, 12 PM $0.0595
-0.04%
$83.86 million $51,303
Apr 14, 11 AM $0.0595
-0.01%
$83.94 million $51,323
Apr 14, 10 AM $0.0595
+0.04%
$83.93 million $51,202
Apr 14, 9 AM $0.0595
+0.16%
$83.89 million $49,767
Apr 14, 8 AM $0.0594
+0.04%
$83.8 million $45,644
Apr 14, 7 AM $0.0595
-0.19%
$83.82 million $47,793
Apr 14, 6 AM $0.0593
+0.23%
$83.58 million $47,986
Apr 14, 5 AM $0.0585
-0.71%
$82.5 million $48,194
Apr 14, 4 AM $0.0587
-0.16%
$82.7 million $48,283
Apr 14, 3 AM $0.0588
-0.45%
$82.83 million $52,911
Apr 14, 2 AM $0.0594
-1.99%
$83.69 million $56,515
Apr 14, 1 AM $0.0605
-4.67%
$85.35 million $54,934
Apr 14, 12 AM $0.0617
-2.47%
$86.94 million $52,943
Apr 13, 11 PM $0.063
+1.21%
$88.8 million $55,302
Apr 13, 10 PM $0.0582
+3.39%
$82.04 million $48,222
Apr 13, 9 PM $0.0563
+0.18%
$79.37 million $37,525
Apr 13, 8 PM $0.0562
+0.35%
$79.19 million $42,245
Apr 13, 7 PM $0.056
+0.12%
$78.88 million $42,533
Apr 13, 6 PM $0.0562
-0.12%
$79.26 million $36,837
Apr 13, 5 PM $0.0557
-1.18%
$78.48 million $37,080
Apr 13, 4 PM $0.0553
-11.21%
$78.02 million $44,637
Apr 13, 3 PM $0.0611
+7.26%
$86.19 million $40,294
Apr 13, 2 PM $0.0581
+2.94%
$81.85 million $38,905
Apr 13, 1 PM $0.0561
+0.42%
$79.03 million $34,691
Apr 13, 12 PM $0.0556
+0.15%
$78.34 million $36,898
Apr 13, 11 AM $0.0561
-0.08%
$79.03 million $37,820
Apr 13, 10 AM $0.0558
+0.41%
$78.65 million $38,295
Apr 13, 9 AM $0.055
+0.64%
$77.58 million $37,935