Origin Dollar Historical Data

OUSD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 11 $ 1.01
+0.39%
$ 10.12 million $ 20.66 million
Sep 4 $ 1
+0.07%
$ 10.12 million $ 8.82 million
Aug 28 $ 1
-0.64%
$ 10.07 million $ 14.73 million
Aug 21 $ 1.01
+0.16%
$ 10.13 million $ 9.12 million
Aug 14 $ 1.01
+0.90%
$ 13.3 million $ 84.12 million
Aug 7 $ 0.999
+0.16%
$ 13.16 million $ 339.22 million
Jul 31 $ 0.997
-0.07%
$ 13.17 million $ 165.74 million
Jul 24 $ 0.998
+0.00%
$ 16.81 million $ 418.71 million
Jul 17 $ 0.998
-0.33%
$ 22.58 million $ 189.89 million
Jul 10 $ 1
+0.25%
$ 21.76 million $ 35.51 million
Jul 3 $ 0.999
+0.14%
$ 21.7 million $ 116.21 million
Jun 26 $ 0.997
-0.15%
$ 21.68 million $ 55.9 million
Jun 19 $ 1
+0.17%
$ 21.7 million $ 75.7 million
Jun 12 $ 0.998
-0.03%
$ 24.49 million $ 43.99 million
Jun 5 $ 0.999
-0.15%
$ 27.85 million $ 39.75 million
May 29 $ 1
-0.42%
$ 27.39 million $ 17.41 million
May 22 $ 1.02
+1.45%
$ 27.48 million $ 25.11 million
May 15 $ 1.01
-1.80%
$ 27.98 million $ 17.15 million
May 8 $ 1.03
+2.44%
$ 39.94 million $ 18.3 million
May 1 $ 1
-0.02%
$ 38.9 million $ 28.85 million
Apr 24 $ 1.01
-0.61%
$ 38.89 million $ 26.54 million
Apr 17 $ 1
-0.45%
$ 39.24 million $ 22.9 million
Apr 10 $ 1
-0.29%
$ 38.92 million $ 24.19 million
Apr 3 $ 1.01
+0.47%
$ 35.11 million $ 6.64 million
Mar 27 $ 1
+0.04%
$ 34.94 million $ 11.16 million
Mar 20 $ 1
-0.47%
$ 34.02 million $ 13.5 million
Mar 13 $ 1.01
+0.96%
$ 31.71 million $ 9.59 million
Mar 6 $ 0.985
-1.60%
$ 27.16 million $ 23.01 million
Feb 27 $ 1
+0.15%
$ 60.59 million $ 22.89 million
Feb 20 $ 0.999
-0.47%
$ 54.46 million $ 5.58 million
Feb 13 $ 1
+0.10%
$ 52.66 million $ 5.19 million
Feb 6 $ 1
+0.27%
$ 50.35 million $ 2.49 million
Jan 30 $ 1
+0.07%
$ 49.65 million $ 3.1 million
Jan 23 $ 1
+0.32%
$ 51.66 million $ 3.16 million
Jan 16 $ 0.997
-0.10%
$ 51.5 million $ 10.99 million
Jan 9 $ 0.998
+0.11%
$ 50.24 million $ 19.31 million
Jan 2 $ 0.999
+0.16%
$ 50.43 million $ 1.39 million
Dec 26 $ 0.997
-0.04%
$ 48.92 million $ 522,152
Dec 19 $ 0.998
-0.02%
$ 50.95 million $ 1.45 million
Dec 12 $ 0.998
-0.26%
$ 50.95 million $ 537,590
Dec 5 $ 0.998
+0.02%
$ 50.98 million $ 356,689
Nov 28 $ 0.998
-0.51%
$ 52.3 million $ 983,769
Nov 21 $ 0.999
-2.96%
$ 44.77 million $ 2.27 million
Nov 14 $ 1
+0.14%
$ 50.56 million $ 1.61 million
Nov 7 $ 1
+0.34%
$ 49.52 million $ 18.34 million
Oct 31 $ 1
+0.33%
$ 44.97 million $ 5.93 million
Oct 24 $ 0.997
-0.04%
$ 48.36 million $ 4.03 million
Oct 17 $ 0.998
+0.14%
$ 40.79 million $ 10.52 million
Oct 10 $ 0.996
-0.07%
$ 40.75 million $ 8.9 million
Oct 3 $ 0.996
+0.12%
$ 41.66 million $ 22.01 million