Origin Dollar Historical Data

OUSD Page 27
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.992
-0.07%
$ 41.62 million $ 818,044
Sep 23, 2022 $ 0.993
-0.26%
$ 41.64 million $ 1.41 million
Sep 22, 2022 $ 0.995
+0.20%
$ 41.74 million $ 1.54 million
Sep 21, 2022 $ 0.993
-0.12%
$ -- $ 364,021
Sep 20, 2022 $ 0.995
+0.01%
$ 41.71 million $ 296,958
Sep 19, 2022 $ 0.994
-0.14%
$ 41.69 million $ 352,295
Sep 18, 2022 $ 0.995
+0.16%
$ 46.82 million $ 759,774
Sep 17, 2022 $ 0.994
+0.10%
$ 46.75 million $ 806,832
Sep 16, 2022 $ 0.994
+0.06%
$ 47.78 million $ 383,609
Sep 15, 2022 $ 0.993
-0.25%
$ 48.22 million $ 1.27 million
Sep 14, 2022 $ 0.996
+0.28%
$ 48.36 million $ 1.54 million
Sep 13, 2022 $ 0.993
-0.27%
$ 48.22 million $ 904,577
Sep 12, 2022 $ 0.995
+0.12%
$ 48.34 million $ 784,212
Sep 11, 2022 $ 0.994
-0.18%
$ 48.28 million $ 4.52 million
Sep 10, 2022 $ 0.997
+0.19%
$ 48.39 million $ 426,148
Sep 9, 2022 $ 0.994
-0.26%
$ 48.25 million $ 758,738
Sep 8, 2022 $ 0.995
-0.07%
$ 48.33 million $ 356,554
Sep 7, 2022 $ 0.996
+0.71%
$ 48.36 million $ 524,437
Sep 6, 2022 $ 0.989
-0.42%
$ 48.04 million $ 1.45 million
Sep 5, 2022 $ 0.993
-0.12%
$ 48.22 million $ 2.43 million
Sep 4, 2022 $ 0.994
-0.05%
$ 48.27 million $ 887,496
Sep 3, 2022 $ 0.995
+0.03%
$ 48.31 million $ 1.14 million
Sep 2, 2022 $ 0.994
+0.04%
$ 48.28 million $ 410,223
Sep 1, 2022 $ 0.993
-0.10%
$ 48.21 million $ 834,043
Aug 31, 2022 $ 0.993
-0.16%
$ 48.22 million $ 1.47 million
Aug 30, 2022 $ 0.994
-0.40%
$ 48.27 million $ 3 million
Aug 29, 2022 $ 0.998
-0.05%
$ 48.43 million $ 367,743
Aug 28, 2022 $ 0.998
+0.06%
$ 48.44 million $ 599,838
Aug 27, 2022 $ 0.997
+0.16%
$ 48.41 million $ 1.79 million
Aug 26, 2022 $ 0.996
-0.16%
$ 48.35 million $ 386,900
Aug 25, 2022 $ 0.998
-0.02%
$ 48.43 million $ 774,165
Aug 24, 2022 $ 0.998
+1.47%
$ 48.43 million $ 345,597
Aug 23, 2022 $ 0.983
-1.47%
$ 47.73 million $ 1.02 million
Aug 22, 2022 $ 0.997
-0.05%
$ 48.4 million $ 1.54 million
Aug 21, 2022 $ 0.998
+0.18%
$ 48.43 million $ 871,120
Aug 20, 2022 $ 0.996
-0.26%
$ 48.34 million $ 295,362
Aug 19, 2022 $ 0.998
+0.58%
$ 48.42 million $ 453,355
Aug 18, 2022 $ 0.992
-0.39%
$ 48.13 million $ 306,398
Aug 17, 2022 $ 0.996
-0.41%
$ 48.88 million $ 408,702
Aug 16, 2022 $ 0.999
+0.20%
$ 48.28 million $ 5.49 million
Aug 15, 2022 $ 0.997
+0.03%
$ 48.75 million $ 1.44 million
Aug 14, 2022 $ 0.997
-0.23%
$ 48.73 million $ 1.11 million
Aug 13, 2022 $ 0.999
+0.62%
$ 49.11 million $ 398,363
Aug 12, 2022 $ 0.993
-0.12%
$ 48.96 million $ 351,446
Aug 11, 2022 $ 0.994
-0.06%
$ 49.09 million $ 1.16 million
Aug 10, 2022 $ 0.995
-0.08%
$ 49.15 million $ 1.76 million
Aug 9, 2022 $ 0.996
+0.14%
$ 49.19 million $ 1.17 million
Aug 8, 2022 $ 0.995
-0.41%
$ 49.15 million $ 7.06 million
Aug 7, 2022 $ 0.999
+0.49%
$ 49.34 million $ 3.63 million
Aug 6, 2022 $ 0.994
-0.52%
$ 49.11 million $ 3.52 million