Origin Dollar Historical Data

OUSD Page 32
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $ 0.999
+0.02%
$ 278.7 million $ 1.08 million
Jan 17, 2022 $ 0.999
+0.07%
$ 278.56 million $ 813,572
Jan 16, 2022 $ 0.998
+0.03%
$ 278.25 million $ 716,553
Jan 15, 2022 $ 0.997
+0.09%
$ 278.07 million $ 604,064
Jan 14, 2022 $ 0.997
+0.46%
$ 277.82 million $ 769,469
Jan 13, 2022 $ 0.992
+0.00%
$ 276.54 million $ 1.54 million
Jan 12, 2022 $ 0.992
-0.21%
$ 276.55 million $ 2.29 million
Jan 11, 2022 $ 0.994
+0.08%
$ 277.13 million $ 1.07 million
Jan 10, 2022 $ 0.993
-0.51%
$ 276.84 million $ 2.38 million
Jan 9, 2022 $ 0.998
+0.07%
$ 278.28 million $ 1.35 million
Jan 8, 2022 $ 0.998
-0.13%
$ 278.04 million $ 2.92 million
Jan 7, 2022 $ 1
+0.33%
$ 295.78 million $ 3.89 million
Jan 6, 2022 $ 0.996
-0.12%
$ 295.73 million $ 2.61 million
Jan 5, 2022 $ 0.997
+0.08%
$ 295.91 million $ 4.59 million
Jan 4, 2022 $ 0.997
-0.37%
$ 295.46 million $ 946,855
Jan 3, 2022 $ 1
+0.33%
$ 296.62 million $ 2.05 million
Jan 2, 2022 $ 0.997
-0.03%
$ 295.68 million $ 801,112
Jan 1, 2022 $ 0.998
-0.04%
$ 295.9 million $ 1.09 million
Dec 31, 2021 $ 0.998
-0.23%
$ 295.88 million $ 3.03 million
Dec 30, 2021 $ 1
+0.09%
$ 296.52 million $ 1.36 million
Dec 29, 2021 $ 0.999
+0.18%
$ 296.22 million $ 1.21 million
Dec 28, 2021 $ 0.998
-0.08%
$ 293.93 million $ 846,162
Dec 27, 2021 $ 0.999
+0.15%
$ 294.2 million $ 1.3 million
Dec 26, 2021 $ 0.997
-0.02%
$ 272.68 million $ 2.28 million
Dec 25, 2021 $ 0.998
+0.22%
$ 272.82 million $ 1.17 million
Dec 24, 2021 $ 0.996
-0.02%
$ 272.18 million $ 2.36 million
Dec 23, 2021 $ 0.996
-0.02%
$ 272.21 million $ 1.62 million
Dec 22, 2021 $ 0.996
-0.05%
$ 272.24 million $ 1.94 million
Dec 21, 2021 $ 0.996
-0.03%
$ 272.23 million $ 1.49 million
Dec 20, 2021 $ 0.996
-0.18%
$ 272.18 million $ 1.43 million
Dec 19, 2021 $ 0.997
+0.08%
$ 272.57 million $ 1.62 million
Dec 18, 2021 $ 0.997
+0.01%
$ 272.44 million $ 1.3 million
Dec 17, 2021 $ 0.996
-0.13%
$ 272.1 million $ 2.88 million
Dec 16, 2021 $ 0.997
+0.03%
$ 272.44 million $ 841,919
Dec 15, 2021 $ 0.997
+0.01%
$ 272.3 million $ 1.49 million
Dec 14, 2021 $ 0.996
-0.90%
$ 259.12 million $ 4.39 million
Dec 13, 2021 $ 1.01
+0.42%
$ 244.67 million $ 2.34 million
Dec 12, 2021 $ 1
+0.02%
$ 236.27 million $ 722,049
Dec 11, 2021 $ 1
+0.39%
$ 226.77 million $ 2.18 million
Dec 10, 2021 $ 0.997
-0.09%
$ 225.84 million $ 2.39 million
Dec 9, 2021 $ 0.997
-0.43%
$ 225.93 million $ 1.51 million
Dec 8, 2021 $ 1
+0.27%
$ 213.83 million $ 3.23 million
Dec 7, 2021 $ 0.998
-0.33%
$ 209.13 million $ 3.01 million
Dec 6, 2021 $ 1
+0.04%
$ 209.74 million $ 6 million
Dec 5, 2021 $ 1
-0.15%
$ 209.69 million $ 2.14 million
Dec 4, 2021 $ 1
+0.60%
$ 210.31 million $ 4.22 million
Dec 3, 2021 $ 0.997
+0.11%
$ 193.42 million $ 2.45 million
Dec 2, 2021 $ 0.996
-0.04%
$ 193.21 million $ 2.02 million
Dec 1, 2021 $ 0.997
-0.23%
$ 186.77 million $ 3.91 million
Nov 30, 2021 $ 0.999
-0.96%
$ 169.19 million $ 6.77 million