Origin protocol Historical Data

OGN Page 9
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $0.0631
-0.82%
$89.1 million $3.69 million
Aug 9, 2025 $0.0635
+4.57%
$89.75 million $3.86 million
Aug 8, 2025 $0.061
+3.01%
$85.67 million $3.17 million
Aug 7, 2025 $0.059
+3.45%
$83.48 million $3.45 million
Aug 6, 2025 $0.057
+1.73%
$80.37 million $4.69 million
Aug 5, 2025 $0.0561
-3.56%
$79.03 million $5.56 million
Aug 4, 2025 $0.058
+5.39%
$81.95 million $5.49 million
Aug 3, 2025 $0.0552
+3.13%
$77.61 million $3.76 million
Aug 2, 2025 $0.0537
-2.24%
$75.38 million $4.46 million
Aug 1, 2025 $0.0544
-6.75%
$77.41 million $8.67 million
Jul 31, 2025 $0.0584
-5.90%
$82.3 million $7.41 million
Jul 30, 2025 $0.062
-0.59%
$87.45 million $9.28 million
Jul 29, 2025 $0.0624
+1.14%
$88.01 million $10.75 million
Jul 28, 2025 $0.0617
-4.84%
$87.01 million $8.05 million
Jul 27, 2025 $0.0649
+4.44%
$91.44 million $6.46 million
Jul 26, 2025 $0.0621
+1.15%
$87.56 million $2.83 million
Jul 25, 2025 $0.0614
+2.02%
$86.56 million $5 million
Jul 24, 2025 $0.0602
-3.02%
$84.85 million $5.79 million
Jul 23, 2025 $0.0621
-7.88%
$87.5 million $7.51 million
Jul 22, 2025 $0.0674
-2.20%
$94.98 million $9.45 million
Jul 21, 2025 $0.0689
-0.59%
$97.12 million $8.91 million
Jul 20, 2025 $0.0693
+10.32%
$97.69 million $15.3 million
Jul 19, 2025 $0.0628
+0.96%
$88.55 million $7.06 million
Jul 18, 2025 $0.0622
-2.22%
$87.71 million $8.48 million
Jul 17, 2025 $0.0636
+4.46%
$89.7 million $9.26 million
Jul 16, 2025 $0.0609
+2.35%
$85.87 million $10.8 million
Jul 15, 2025 $0.0595
+2.71%
$83.9 million $8.23 million
Jul 14, 2025 $0.0579
-0.53%
$81.69 million $7.86 million
Jul 13, 2025 $0.0583
+0.98%
$82.12 million $6.78 million
Jul 12, 2025 $0.0577
+0.62%
$81.33 million $6.73 million
Jul 11, 2025 $0.0573
+1.56%
$80.82 million $9.78 million
Jul 10, 2025 $0.0552
+3.07%
$78.02 million $6.07 million
Jul 9, 2025 $0.0536
+5.31%
$75.56 million $7.37 million
Jul 8, 2025 $0.0509
-2.54%
$71.78 million $11.63 million
Jul 7, 2025 $0.0523
+2.96%
$73.66 million $12.48 million
Jul 6, 2025 $0.0507
+1.31%
$71.54 million $4.66 million
Jul 5, 2025 $0.0503
-0.55%
$70.62 million $4.39 million
Jul 4, 2025 $0.0505
-5.76%
$71.24 million $6.41 million
Jul 3, 2025 $0.0536
+0.26%
$75.59 million $6.73 million
Jul 2, 2025 $0.0535
+5.10%
$75.39 million $14.13 million
Jul 1, 2025 $0.0509
-5.45%
$71.74 million $10.82 million
Jun 30, 2025 $0.0538
-2.31%
$75.87 million $15.87 million
Jun 29, 2025 $0.0551
+6.88%
$77.66 million $55.46 million
Jun 28, 2025 $0.0515
+3.73%
$72.66 million $7.03 million
Jun 27, 2025 $0.0497
+1.41%
$70.05 million $3.76 million
Jun 26, 2025 $0.049
-1.63%
$69.07 million $6.79 million
Jun 25, 2025 $0.0498
-2.78%
$70.22 million $3.77 million
Jun 24, 2025 $0.0512
+0.21%
$72.23 million $4.82 million
Jun 23, 2025 $0.0511
+15.22%
$72.08 million $7.3 million
Jun 22, 2025 $0.0444
-3.50%
$62.55 million $3.79 million