Origin Dollar Historical Data

OUSD Page 31
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 0.998
+0.42%
$ 155.6 million $ 294,956
Mar 8, 2022 $ 0.994
+0.08%
$ 157.88 million $ 204,804
Mar 7, 2022 $ 0.993
-0.23%
$ 157.71 million $ 595,557
Mar 6, 2022 $ 0.995
+0.14%
$ 158.07 million $ 738,570
Mar 5, 2022 $ 0.994
-0.26%
$ 160.81 million $ 902,140
Mar 4, 2022 $ 0.997
+0.29%
$ 161.22 million $ 3.6 million
Mar 3, 2022 $ 0.994
-0.21%
$ 160.74 million $ 730,003
Mar 2, 2022 $ 0.996
-0.15%
$ 165.16 million $ 603,075
Mar 1, 2022 $ 0.997
+0.22%
$ 173.24 million $ 620,178
Feb 28, 2022 $ 0.995
+0.09%
$ 177.19 million $ 221,987
Feb 27, 2022 $ 0.994
-0.22%
$ 179 million $ 85,919
Feb 26, 2022 $ 0.996
+0.42%
$ 179.35 million $ 161,367
Feb 25, 2022 $ 0.992
-0.32%
$ 182.83 million $ 346,530
Feb 24, 2022 $ 0.995
+0.02%
$ 185.41 million $ 2.85 million
Feb 23, 2022 $ 0.995
-0.06%
$ 207.19 million $ 157,643
Feb 22, 2022 $ 0.996
+0.15%
$ 207.32 million $ 159,170
Feb 21, 2022 $ 0.994
-0.22%
$ 207 million $ 300,647
Feb 20, 2022 $ 0.997
-0.08%
$ 223.95 million $ 413,063
Feb 19, 2022 $ 0.997
+0.17%
$ 224.14 million $ 1.49 million
Feb 18, 2022 $ 0.996
+0.46%
$ 230.73 million $ 372,206
Feb 17, 2022 $ 0.991
-0.28%
$ 240.34 million $ 546,074
Feb 16, 2022 $ 0.994
-0.13%
$ 240.99 million $ 595,484
Feb 15, 2022 $ 0.995
+0.11%
$ 249.54 million $ 613,025
Feb 14, 2022 $ 0.994
-0.07%
$ 249.24 million $ 1.58 million
Feb 13, 2022 $ 0.994
+0.07%
$ 249.39 million $ 1.76 million
Feb 12, 2022 $ 0.994
-0.06%
$ 252.28 million $ 729,987
Feb 11, 2022 $ 0.995
+0.02%
$ 252.93 million $ 831,559
Feb 10, 2022 $ 0.994
+0.11%
$ 258.81 million $ 1.04 million
Feb 9, 2022 $ 0.993
-0.19%
$ 258.36 million $ 1.21 million
Feb 8, 2022 $ 0.995
-0.26%
$ 258.85 million $ 2.47 million
Feb 7, 2022 $ 0.998
+0.01%
$ 259.54 million $ 553,354
Feb 6, 2022 $ 0.998
+0.29%
$ 259.52 million $ 3.16 million
Feb 5, 2022 $ 0.995
-0.24%
$ 258.77 million $ 623,318
Feb 4, 2022 $ 0.997
+0.24%
$ 259.4 million $ 1.55 million
Feb 3, 2022 $ 0.995
-0.08%
$ 258.75 million $ 401,201
Feb 2, 2022 $ 0.996
+0.02%
$ 258.95 million $ 585,760
Feb 1, 2022 $ 0.995
-0.25%
$ 258.86 million $ 630,505
Jan 31, 2022 $ 0.998
-0.01%
$ 259.5 million $ 487,488
Jan 30, 2022 $ 0.998
-0.07%
$ 259.53 million $ 604,556
Jan 29, 2022 $ 0.999
+0.06%
$ 259.69 million $ 778,821
Jan 28, 2022 $ 0.998
-0.14%
$ 259.53 million $ 369,294
Jan 27, 2022 $ 1
+0.02%
$ 261.87 million $ 2.6 million
Jan 26, 2022 $ 0.999
-0.09%
$ 261.82 million $ 786,826
Jan 25, 2022 $ 1
+0.80%
$ 262 million $ 3.74 million
Jan 24, 2022 $ 0.992
-0.79%
$ 259.9 million $ 7.17 million
Jan 23, 2022 $ 1
+0.47%
$ 273.45 million $ 1.8 million
Jan 22, 2022 $ 0.996
-0.41%
$ 272.15 million $ 4.4 million
Jan 21, 2022 $ 1
+0.67%
$ 278.93 million $ 6.3 million
Jan 20, 2022 $ 0.992
-0.43%
$ 276.84 million $ 1.13 million
Jan 19, 2022 $ 0.996
-0.24%
$ 278.03 million $ 1.34 million