Origin protocol Historical Data

OGN
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0233
-62.45%
$ 32.51 million $ 61.8 million
Mar 2026 $ 0.062
+207.49%
$ 87.42 million $ 28.88 million
Feb 2026 $ 0.0202
-20.67%
$ 28.43 million $ 128.71 million
Jan 2026 $ 0.0278
-6.49%
$ 35.84 million $ 79.45 million
Dec 2025 $ 0.0298
-17.46%
$ 41.97 million $ 100.11 million
Nov 2025 $ 0.0364
-19.32%
$ 50.89 million $ 158.12 million
Oct 2025 $ 0.0442
-22.79%
$ 63.62 million $ 205.64 million
Sep 2025 $ 0.0574
-9.73%
$ 80.78 million $ 196.07 million
Aug 2025 $ 0.0671
+14.94%
$ 89.6 million $ 687.96 million
Jul 2025 $ 0.062
+15.27%
$ 82.3 million $ 248.97 million
Jun 2025 $ 0.0551
-4.38%
$ 75.87 million $ 268.39 million
May 2025 $ 0.0576
-5.74%
$ 81.22 million $ 254.75 million
Apr 2025 $ 0.0611
+4.49%
$ 86.17 million $ 343.3 million
Mar 2025 $ 0.0585
-16.92%
$ 82.48 million $ 284.69 million
Feb 2025 $ 0.0704
-26.23%
$ 99.27 million $ 279.53 million
Jan 2025 $ 0.0938
-20.54%
$ 134.57 million $ 279.03 million
Dec 2024 $ 0.123
-10.40%
$ 166.41 million $ 715.7 million
Nov 2024 $ 0.137
+70.71%
$ 192.99 million $ 567.89 million
Oct 2024 $ 0.0851
-4.39%
$ 113.06 million $ 161.3 million
Sep 2024 $ 0.089
+0.45%
$ 125.46 million $ 247.28 million
Aug 2024 $ 0.0886
-7.04%
$ 124.89 million $ 243.7 million
Jul 2024 $ 0.0954
-7.11%
$ 134.47 million $ 238.69 million
Jun 2024 $ 0.103
-34.15%
$ 144.75 million $ 288.75 million
May 2024 $ 0.156
+11.80%
$ 155.92 million $ 589.7 million
Apr 2024 $ 0.139
-35.85%
$ 139.46 million $ 801.44 million
Mar 2024 $ 0.217
+11.50%
$ 217.4 million $ 1.11 billion
Feb 2024 $ 0.195
+24.05%
$ 194.98 million $ 515.07 million
Jan 2024 $ 0.157
+12.13%
$ 157.19 million $ 1.04 billion
Dec 2023 $ 0.14
+8.76%
$ 140.15 million $ 727.18 million
Nov 2023 $ 0.129
+8.24%
$ 128.88 million $ 633.13 million
Oct 2023 $ 0.119
-18.12%
$ 119.08 million $ 1.3 billion
Sep 2023 $ 0.145
+93.28%
$ 145.14 million $ 1.26 billion
Aug 2023 $ 0.0752
-27.44%
$ 75.24 million $ 613.49 million
Jul 2023 $ 0.104
+28.48%
$ 103.68 million $ 1.43 billion
Jun 2023 $ 0.0807
-16.47%
$ 80.7 million $ 219.52 million
May 2023 $ 0.0966
-13.73%
$ 96.61 million $ 203.58 million
Apr 2023 $ 0.112
-6.50%
$ 111.99 million $ 458.26 million
Mar 2023 $ 0.12
-9.61%
$ 119.77 million $ 902.36 million
Feb 2023 $ 0.133
+5.53%
$ 132.51 million $ 723.9 million
Jan 2023 $ 0.126
+44.65%
$ 125.57 million $ 488.09 million
Dec 2022 $ 0.0868
-18.88%
$ 86.81 million $ 312.98 million
Nov 2022 $ 0.107
-26.65%
$ 107.02 million $ 540.36 million
Oct 2022 $ 0.146
-0.10%
$ 145.9 million $ 415.46 million
Sep 2022 $ 0.146
-13.32%
$ 146.03 million $ 443.88 million
Aug 2022 $ 0.168
-21.23%
$ 168.49 million $ 846.8 million
Jul 2022 $ 0.214
-17.40%
$ 213.91 million $ 1.61 billion
Jun 2022 $ 0.259
-22.89%
$ 258.95 million $ 1.94 billion
May 2022 $ 0.336
-26.02%
$ 335.82 million $ 1.66 billion
Apr 2022 $ 0.454
-25.20%
$ 453.91 million $ 3.61 billion
Mar 2022 $ 0.607
+96.83%
$ 606.87 million $ 3.88 billion
Download