Origin protocol Historical Data

OGN Page 88
Download
Date Close Price change Market cap Trading volume
Mar 19, 8 PM $0.0618
-4.08%
$87.14 million $887,251
Mar 19, 7 PM $0.065
+0.03%
$91.59 million $861,383
Mar 19, 6 PM $0.0649
-0.95%
$91.45 million $847,400
Mar 19, 5 PM $0.064
-1.65%
$90.15 million $837,457
Mar 19, 4 PM $0.0662
+2.47%
$93.25 million $744,606
Mar 19, 3 PM $0.0634
-0.04%
$89.31 million $739,065
Mar 19, 2 PM $0.0651
-0.40%
$91.73 million $700,907
Mar 19, 1 PM $0.065
-1.05%
$91.63 million $719,869
Mar 19, 12 PM $0.0631
+0.00%
$88.96 million $679,626
Mar 19, 11 AM $0.0662
-0.35%
$93.29 million $683,964
Mar 19, 10 AM $0.0634
-0.67%
$89.36 million $715,981
Mar 19, 9 AM $0.0622
-1.81%
$87.64 million $609,918
Mar 19, 8 AM $0.0638
-0.19%
$89.94 million $460,064
Mar 19, 7 AM $0.0638
-0.14%
$89.89 million $465,686
Mar 19, 6 AM $0.0641
-0.08%
$90.3 million $518,264
Mar 19, 5 AM $0.0639
-0.97%
$90.12 million $689,662
Mar 19, 4 AM $0.064
+0.06%
$90.22 million $685,607
Mar 19, 3 AM $0.0642
+0.22%
$90.46 million $673,537
Mar 19, 2 AM $0.0653
-0.28%
$92.06 million $669,143
Mar 19, 1 AM $0.0641
+0.92%
$90.42 million $686,723
Mar 19, 12 AM $0.0631
-0.09%
$89.01 million $594,815
Mar 18, 11 PM $0.0672
-0.57%
$94.71 million $588,521
Mar 18, 10 PM $0.0635
+0.07%
$89.48 million $581,614
Mar 18, 9 PM $0.0634
-0.26%
$89.39 million $337,433
Mar 18, 8 PM $0.0637
-0.46%
$89.83 million $343,227
Mar 18, 7 PM $0.064
-0.38%
$90.27 million $341,777
Mar 18, 6 PM $0.0643
-0.26%
$90.64 million $342,585
Mar 18, 5 PM $0.0647
-1.29%
$91.16 million $341,549
Mar 18, 4 PM $0.0648
-0.32%
$91.37 million $349,004
Mar 18, 3 PM $0.0653
-0.35%
$91.98 million $344,111
Mar 18, 2 PM $0.0656
-0.29%
$92.41 million $334,763
Mar 18, 1 PM $0.0655
-0.53%
$92.86 million $337,928
Mar 18, 12 PM $0.0659
-0.07%
$92.84 million $351,360
Mar 18, 11 AM $0.0708
-0.15%
$99.74 million $349,381
Mar 18, 10 AM $0.0708
-0.15%
$99.74 million $375,305
Mar 18, 9 AM $0.0708
-0.15%
$99.74 million $477,672
Mar 18, 8 AM $0.0713
+0.60%
$100.5 million $484,713
Mar 18, 7 AM $0.0709
-0.98%
$99.91 million $726,806
Mar 18, 6 AM $0.067
-0.59%
$94.42 million $900,186
Mar 18, 5 AM $0.0659
+0.00%
$92.94 million $747,501
Mar 18, 4 AM $0.0673
-0.01%
$94.85 million $737,629
Mar 18, 3 AM $0.0674
-0.01%
$95.01 million $751,765
Mar 18, 2 AM $0.0659
-0.01%
$92.96 million $751,977
Mar 18, 1 AM $0.0673
-0.01%
$94.89 million $726,163
Mar 18, 12 AM $0.0674
-0.01%
$95.05 million $738,014
Mar 17, 11 PM $0.066
-0.01%
$92.98 million $734,747
Mar 17, 10 PM $0.0673
-0.01%
$94.93 million $724,889
Mar 17, 9 PM $0.0675
-0.01%
$95.09 million $771,381
Mar 17, 8 PM $0.066
-4.21%
$93.04 million $803,656
Mar 17, 7 PM $0.0674
-0.03%
$95.03 million $812,357