Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0492
+0.00%
$ 69.4 million $ 82,223
Apr 9, 2026 $ 0.0527
+2.14%
$ 74.35 million $ 149,455
Apr 8, 2026 $ 0.0502
-5.12%
$ 70.8 million $ 405,754
Apr 7, 2026 $ 0.0509
+21.51%
$ 71.74 million $ 234,877
Apr 6, 2026 $ 0.0496
+1.96%
$ 69.92 million $ 59,255
Apr 5, 2026 $ 0.0497
+10.07%
$ 70.07 million $ 273,407
Apr 4, 2026 $ 0.045
+0.62%
$ 63.46 million $ 190,546
Apr 3, 2026 $ 0.0449
-0.24%
$ 63.27 million $ 526,147
Apr 2, 2026 $ 0.045
-32.17%
$ 63.44 million $ 124,145
Apr 1, 2026 $ 0.0664
+7.06%
$ 93.59 million $ 96,066
Mar 31, 2026 $ 0.062
-3.33%
$ 87.42 million $ 215,534
Mar 30, 2026 $ 0.0642
-6.76%
$ 90.45 million $ 282,302
Mar 29, 2026 $ 0.0682
+7.85%
$ 96.11 million $ 565,286
Mar 28, 2026 $ 0.0632
-2.50%
$ 89.08 million $ 74,119
Mar 27, 2026 $ 0.0649
-4.38%
$ 91.5 million $ 214,634
Mar 26, 2026 $ 0.0679
+4.76%
$ 95.65 million $ 578,456
Mar 25, 2026 $ 0.0627
-7.69%
$ 88.32 million $ 175,301
Mar 24, 2026 $ 0.0681
-0.36%
$ 96.03 million $ 83,396
Mar 23, 2026 $ 0.0684
+1.96%
$ 96.43 million $ 153,280
Mar 22, 2026 $ 0.067
+5.18%
$ 94.51 million $ 52,414
Mar 21, 2026 $ 0.0638
-1.47%
$ 89.9 million $ 10,190
Mar 20, 2026 $ 0.0647
-1.29%
$ 91.24 million $ 214,060
Mar 19, 2026 $ 0.0669
+5.78%
$ 94.24 million $ 663,565
Mar 18, 2026 $ 0.0672
-0.38%
$ 94.71 million $ 588,521
Mar 17, 2026 $ 0.066
-3.10%
$ 92.98 million $ 734,747
Mar 16, 2026 $ 0.0681
-5.66%
$ 96.01 million $ 308,076
Mar 15, 2026 $ 0.0705
-5.00%
$ 99.43 million $ 110,509
Mar 14, 2026 $ 0.0737
+0.56%
$ 103.93 million $ 228,578
Mar 13, 2026 $ 0.0734
+3.99%
$ 103.43 million $ 816,502
Mar 12, 2026 $ 0.0728
+2.48%
$ 102.62 million $ 3.17 million
Mar 11, 2026 $ 0.0741
+290.26%
$ 104.43 million $ 1.5 million
Mar 10, 2026 $ 0.019
-0.33%
$ 26.77 million $ 1.69 million
Mar 9, 2026 $ 0.019
+0.39%
$ 26.84 million $ 1.73 million
Mar 8, 2026 $ 0.019
-1.13%
$ 26.74 million $ 1.26 million
Mar 7, 2026 $ 0.0192
-3.15%
$ 27.05 million $ 883,228
Mar 6, 2026 $ 0.0198
-1.64%
$ 27.93 million $ 1.74 million
Mar 5, 2026 $ 0.0201
-1.99%
$ 28.39 million $ 2.45 million
Mar 4, 2026 $ 0.0206
+3.18%
$ 28.97 million $ 1.98 million
Mar 3, 2026 $ 0.0199
+0.24%
$ 28.08 million $ 2.13 million
Mar 2, 2026 $ 0.0199
+1.91%
$ 28.01 million $ 1.91 million
Mar 1, 2026 $ 0.0195
-3.32%
$ 27.49 million $ 2.35 million
Feb 28, 2026 $ 0.0202
+0.96%
$ 28.43 million $ 2.95 million
Feb 27, 2026 $ 0.02
-2.64%
$ 28.16 million $ 2.4 million
Feb 26, 2026 $ 0.0205
-1.33%
$ 28.93 million $ 1.76 million
Feb 25, 2026 $ 0.0208
-0.60%
$ 29.31 million $ 5.65 million
Feb 24, 2026 $ 0.0209
+7.88%
$ 29.49 million $ 22.06 million
Feb 23, 2026 $ 0.0194
-3.76%
$ 27.33 million $ 2.42 million
Feb 22, 2026 $ 0.0201
-6.98%
$ 28.4 million $ 1.83 million
Feb 21, 2026 $ 0.0217
-1.52%
$ 30.54 million $ 1 million
Feb 20, 2026 $ 0.022
+1.15%
$ 31 million $ 2.39 million
Download