Origin Dollar Historical Data

OUSD Page 18
Download
Date Close Price change Market cap Trading volume
Jun 29, 10 AM $ 16
+0.78%
$ 117.9 million $ 18,760
Jun 29, 9 AM $ 15.88
-1.09%
$ 116.98 million $ 14,462
Jun 29, 8 AM $ 16.05
-1.46%
$ 118.28 million $ 14,649
Jun 29, 7 AM $ 16.29
-0.17%
$ 120.03 million $ 23,142
Jun 29, 6 AM $ 16.27
-0.15%
$ 119.93 million $ 23,605
Jun 29, 5 AM $ 16.29
+0.89%
$ 120.03 million $ 26,658
Jun 29, 4 AM $ 16.13
+1.58%
$ 118.85 million $ 30,151
Jun 29, 3 AM $ 15.87
+3.93%
$ 116.98 million $ 23,363
Jun 29, 2 AM $ 15.25
-0.29%
$ 112.41 million $ 30,925
Jun 29, 1 AM $ 15.38
-2.95%
$ 113.36 million $ 36,402
Jun 29, 12 AM $ 15.61
-5.19%
$ 115.04 million $ 46,436
Jun 28, 11 PM $ 16.47
+10.52%
$ 121.37 million $ 39,930
Jun 28, 10 PM $ 14.92
+18.47%
$ 109.94 million $ 52,824
Jun 28, 9 PM $ 14.95
+0.84%
$ 110.16 million $ 52,830
Jun 28, 8 PM $ 14.81
-3.19%
$ 109.13 million $ 51,779
Jun 28, 7 PM $ 15.29
+0.49%
$ 112.64 million $ 75,478
Jun 28, 6 PM $ 15.21
+24.61%
$ 112.08 million $ 77,925
Jun 28, 5 PM $ 15.35
+0.34%
$ 113.1 million $ 80,110
Jun 28, 4 PM $ 15.37
+0.80%
$ 113.22 million $ 79,814
Jun 28, 3 PM $ 15.24
-0.42%
$ 112.33 million $ 81,653
Jun 28, 2 PM $ 15.31
-0.10%
$ 112.79 million $ 86,187
Jun 28, 1 PM $ 15.32
-0.74%
$ 112.92 million $ 86,096
Jun 28, 12 PM $ 15.43
+0.15%
$ 113.73 million $ 91,138
Jun 28, 11 AM $ 15.4
-0.90%
$ 113.49 million $ 91,589
Jun 28, 10 AM $ 15.54
-0.85%
$ 114.5 million $ 90,030
Jun 28, 9 AM $ 15.67
-2.07%
$ 115.5 million $ 89,200
Jun 28, 8 AM $ 15.98
+1.03%
$ 117.75 million $ 118,500
Jun 28, 7 AM $ 15.92
-0.77%
$ 117.34 million $ 110,803
Jun 28, 6 AM $ 15.88
-1.37%
$ 117.03 million $ 114,894
Jun 28, 5 AM $ 16.1
-0.12%
$ 118.65 million $ 120,376
Jun 28, 4 AM $ 15.97
-1.80%
$ 117.71 million $ 120,850
Jun 28, 3 AM $ 16.25
-4.33%
$ 119.77 million $ 134,564
Jun 28, 2 AM $ 16.99
+3.79%
$ 125.18 million $ 121,582
Jun 28, 1 AM $ 16.37
+0.20%
$ 120.63 million $ 121,905
Jun 28, 12 AM $ 16.35
-4.31%
$ 120.46 million $ 112,323
Jun 27, 11 PM $ 17.06
+2.85%
$ 125.69 million $ 100,834
Jun 27, 10 PM $ 16.59
+0.66%
$ 122.23 million $ 102,038
Jun 27, 9 PM $ 16.49
-0.21%
$ 121.52 million $ 101,817
Jun 27, 8 PM $ 16.53
+0.43%
$ 121.8 million $ 103,811
Jun 27, 7 PM $ 16.45
-3.41%
$ 121.23 million $ 101,023
Jun 27, 6 PM $ 17.04
+1.27%
$ 125.54 million $ 84,863
Jun 27, 5 PM $ 16.84
+0.82%
$ 124.09 million $ 104,954
Jun 27, 4 PM $ 16.7
+0.25%
$ 123.08 million $ 111,669
Jun 27, 3 PM $ 16.69
+0.74%
$ 122.95 million $ 123,737
Jun 27, 2 PM $ 16.57
-0.13%
$ 122.08 million $ 118,971
Jun 27, 1 PM $ 16.6
-0.30%
$ 122.29 million $ 118,857
Jun 27, 12 PM $ 16.65
-0.38%
$ 122.66 million $ 119,139
Jun 27, 11 AM $ 16.71
+0.47%
$ 123.12 million $ 123,017
Jun 27, 10 AM $ 16.63
+0.20%
$ 122.53 million $ 126,696
Jun 27, 9 AM $ 16.6
+0.18%
$ 122.33 million $ 115,206