Origin Dollar Historical Data

OUSD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.998
-0.08%
$ 8.71 million $ 92,123
Dec 17, 2023 $ 0.999
+0.05%
$ 8.72 million $ 1.29 million
Dec 16, 2023 $ 0.998
+0.13%
$ 8.71 million $ 2.41 million
Dec 15, 2023 $ 0.997
-0.04%
$ 8.7 million $ 3.47 million
Dec 14, 2023 $ 0.997
+0.01%
$ 8.7 million $ 4.51 million
Dec 13, 2023 $ 0.997
-0.07%
$ 8.7 million $ 5.28 million
Dec 12, 2023 $ 0.998
+0.00%
$ 8.7 million $ 7.23 million
Dec 11, 2023 $ 0.998
+0.03%
$ 8.7 million $ 5.11 million
Dec 10, 2023 $ 0.998
+0.04%
$ 8.7 million $ 5.76 million
Dec 9, 2023 $ 0.997
-0.01%
$ 8.7 million $ 6.47 million
Dec 8, 2023 $ 0.997
-0.05%
$ 8.7 million $ 6.61 million
Dec 7, 2023 $ 0.998
+0.01%
$ 8.7 million $ 2.9 million
Dec 6, 2023 $ 0.998
+0.01%
$ 8.7 million $ 10.61 million
Dec 5, 2023 $ 0.998
-0.01%
$ 8.7 million $ 9.51 million
Dec 4, 2023 $ 0.998
-0.08%
$ 8.7 million $ 84,959
Dec 3, 2023 $ 0.999
+0.04%
$ 8.71 million $ 123,210
Dec 2, 2023 $ 0.998
-0.03%
$ 8.7 million $ 64,691
Dec 1, 2023 $ 0.999
+0.02%
$ 8.71 million $ 468,888
Nov 30, 2023 $ 0.998
+0.03%
$ 8.7 million $ 3.66 million
Nov 29, 2023 $ 0.998
+0.01%
$ 8.7 million $ 2.99 million
Nov 28, 2023 $ 0.998
-0.04%
$ 9.1 million $ 575,457
Nov 27, 2023 $ 0.999
-0.13%
$ 9.1 million $ 588,817
Nov 26, 2023 $ 0.999
+0.03%
$ 9.11 million $ 55,934
Nov 25, 2023 $ 0.999
+0.05%
$ 9.11 million $ 302,919
Nov 24, 2023 $ 0.999
-0.05%
$ 9.1 million $ 682,975
Nov 23, 2023 $ 0.999
+0.00%
$ 9.11 million $ 759,757
Nov 22, 2023 $ 0.999
-0.01%
$ 9.11 million $ 1.32 million
Nov 21, 2023 $ 0.999
+0.05%
$ 9.11 million $ 624,697
Nov 20, 2023 $ 0.999
-0.08%
$ 9.1 million $ 193,394
Nov 19, 2023 $ 1
+0.09%
$ 9.11 million $ 576,311
Nov 18, 2023 $ 0.999
-0.09%
$ 9.1 million $ 627,539
Nov 17, 2023 $ 1
-0.20%
$ 9.11 million $ 532,032
Nov 16, 2023 $ 0.999
-0.09%
$ 9.1 million $ 395,001
Nov 15, 2023 $ 1
+0.82%
$ 9.31 million $ 475,475
Nov 14, 2023 $ 0.992
-0.51%
$ 9.23 million $ 662,559
Nov 13, 2023 $ 0.997
+0.00%
$ 9.28 million $ 254,178
Nov 12, 2023 $ 0.997
-0.07%
$ 9.28 million $ 716,096
Nov 11, 2023 $ 0.998
+0.04%
$ 9.29 million $ 792,644
Nov 10, 2023 $ 0.997
-0.04%
$ 9.28 million $ 1.24 million
Nov 9, 2023 $ 0.997
+0.01%
$ 9.28 million $ 915,308
Nov 8, 2023 $ 0.997
+0.01%
$ 9.16 million $ 996,451
Nov 7, 2023 $ 0.997
-0.82%
$ 9.16 million $ 1.14 million
Nov 6, 2023 $ 1.01
-0.14%
$ 9.23 million $ 1.35 million
Nov 5, 2023 $ 1.01
-0.40%
$ 9.24 million $ 627,379
Nov 4, 2023 $ 1.01
+0.58%
$ 9.28 million $ 5.49 million
Nov 3, 2023 $ 1.01
+0.10%
$ 9.23 million $ 3.27 million
Nov 2, 2023 $ 1
+0.25%
$ 9.21 million $ 7.16 million
Nov 1, 2023 $ 1
+0.15%
$ 9.19 million $ 11.74 million
Oct 31, 2023 $ 0.999
-0.14%
$ 9.17 million $ 11.88 million
Oct 30, 2023 $ 1
+0.06%
$ 9.18 million $ 1.9 million