Origin Dollar Historical Data

OUSD Page 29
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $ 0.999
+0.17%
$ 64.53 million $ 78,845
Jun 16, 2022 $ 0.998
-0.02%
$ 64.41 million $ 157,398
Jun 15, 2022 $ 0.998
-0.06%
$ 67.71 million $ 469,943
Jun 14, 2022 $ 0.999
+0.00%
$ 67.78 million $ 295,242
Jun 13, 2022 $ 0.999
+0.20%
$ 67.77 million $ 600,162
Jun 12, 2022 $ 0.998
-0.07%
$ 67.71 million $ 365,948
Jun 11, 2022 $ 0.999
+0.02%
$ 67.77 million $ 374,424
Jun 10, 2022 $ 0.999
-0.08%
$ 67.77 million $ 434,531
Jun 9, 2022 $ 1
-0.06%
$ 67.72 million $ 420,482
Jun 8, 2022 $ 1
+0.17%
$ 67.76 million $ 224,765
Jun 7, 2022 $ 0.999
-0.24%
$ 67.67 million $ 157,011
Jun 6, 2022 $ 1
+0.16%
$ 63.71 million $ 205,706
Jun 5, 2022 $ 1
-0.02%
$ 63.61 million $ 252,441
Jun 4, 2022 $ 1
-0.02%
$ 63.62 million $ 30,800
Jun 3, 2022 $ 1
+0.04%
$ 63.63 million $ 6,116
Jun 2, 2022 $ 1
+0.00%
$ 63.6 million $ 34,940
Jun 1, 2022 $ 1
+0.07%
$ 63.6 million $ 134,020
May 31, 2022 $ 0.999
+0.18%
$ 63.55 million $ 517,867
May 30, 2022 $ 0.998
-0.11%
$ 63.44 million $ 330,631
May 29, 2022 $ 0.999
-0.10%
$ 63.5 million $ 32,084
May 28, 2022 $ 1
+0.12%
$ 63.57 million $ 44,535
May 27, 2022 $ 0.999
+0.06%
$ 63.49 million $ 96,607
May 26, 2022 $ 0.998
+0.01%
$ 63.47 million $ 77,404
May 25, 2022 $ 0.998
-0.28%
$ 63.46 million $ 82,543
May 24, 2022 $ 1
-0.07%
$ 63.64 million $ 6,048
May 23, 2022 $ 1
+0.21%
$ 63.69 million $ 354,643
May 22, 2022 $ 1
-0.04%
$ 63.56 million $ 418,253
May 21, 2022 $ 1
-0.06%
$ 63.56 million $ 450,796
May 20, 2022 $ 1
+0.09%
$ 63.59 million $ 455,066
May 19, 2022 $ 1
+0.13%
$ 63.55 million $ 361,233
May 18, 2022 $ 0.999
-0.15%
$ 62.81 million $ 673,611
May 17, 2022 $ 1
+0.27%
$ 61.92 million $ 102,615
May 16, 2022 $ 0.998
-0.21%
$ 61.75 million $ 625,930
May 15, 2022 $ 1
-0.31%
$ 61.86 million $ 1.04 million
May 14, 2022 $ 1
+0.28%
$ 62.04 million $ 73,821
May 13, 2022 $ 1
-0.06%
$ 91.64 million $ 361,413
May 12, 2022 $ 1
+0.34%
$ 91.7 million $ 2.37 million
May 11, 2022 $ 0.998
+0.19%
$ 94.38 million $ 215,169
May 10, 2022 $ 0.996
-0.24%
$ 94.2 million $ 358,378
May 9, 2022 $ 0.998
-0.06%
$ 94.37 million $ 349,329
May 8, 2022 $ 0.998
-0.08%
$ 93.34 million $ 237,702
May 7, 2022 $ 0.999
+0.11%
$ 93.42 million $ 52,589
May 6, 2022 $ 0.996
+0.03%
$ 93.16 million $ 38,087
May 5, 2022 $ 0.996
-0.13%
$ 93.13 million $ 31,708
May 4, 2022 $ 0.997
+0.34%
$ 93.23 million $ 68,106
May 3, 2022 $ 0.994
-0.48%
$ 92.92 million $ 80,277
May 2, 2022 $ 0.999
+0.47%
$ 93.37 million $ 156,590
May 1, 2022 $ 0.994
-0.15%
$ 92.93 million $ 172,452
Apr 30, 2022 $ 0.995
-0.25%
$ 93.06 million $ 51,062
Apr 29, 2022 $ 0.998
-0.05%
$ 93.29 million $ 79,500