Origin Dollar Historical Data

OUSD
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.999
-0.08%
$ 7.55 million $ 14.94 million
Feb 2026 $ 1
+0.25%
$ 6.84 million $ 6.45 million
Jan 2026 $ 0.997
-0.03%
$ 8.62 million $ 5.4 million
Dec 2025 $ 0.997
-0.27%
$ 533,238 $ 4.2 million
Nov 2025 $ 0.998
+0.29%
$ 534,001 $ 4.37 million
Oct 2025 $ 0.997
-0.29%
$ 532,026 $ 4.78 million
Sep 2025 $ 0.984
-0.70%
$ 532,728 $ 5.13 million
Aug 2025 $ 0.993
-0.39%
$ 528,555 $ 8.12 million
Jul 2025 $ 1.03
+5.09%
$ 532,580 $ 2.5 million
Jun 2025 $ 0.99
-1.09%
$ 523,025 $ 4.95 million
May 2025 $ 1
+0.05%
$ 534,599 $ 1.53 million
Apr 2025 $ 1
+0.23%
$ 534,315 $ 1.13 million
Mar 2025 $ 0.998
-0.07%
$ 533,107 $ 1.41 million
Feb 2025 $ 0.998
-0.34%
$ 533,422 $ 800,067
Jan 2025 $ 1
+0.00%
$ 535,134 $ 716,958
Dec 2024 $ 1
+0.42%
$ 534,725 $ 2.64 million
Nov 2024 $ 0.998
-0.16%
$ 533,246 $ 784,917
Oct 2024 $ 1
+0.01%
$ 534,062 $ 3.55 million
Sep 2024 $ 0.999
+0.07%
$ 533,992 $ 2.28 million
Aug 2024 $ 0.999
+0.04%
$ 533,610 $ 3.5 million
Jul 2024 $ 0.998
-0.14%
$ 826,962 $ 4.81 million
Jun 2024 $ 0.999
+0.03%
$ 1.21 million $ 3.26 million
May 2024 $ 0.998
+0.00%
$ 1.66 million $ 5.58 million
Apr 2024 $ 0.999
-0.04%
$ 2.14 million $ 11.24 million
Mar 2024 $ 1
+0.24%
$ 4.15 million $ 16.34 million
Feb 2024 $ 0.997
-0.18%
$ 7.17 million $ 98.69 million
Jan 2024 $ 0.999
+0.13%
$ 8.25 million $ 134.4 million
Dec 2023 $ 0.998
-0.01%
$ 7.85 million $ 104.19 million
Nov 2023 $ 0.998
-0.07%
$ 8.7 million $ 50.73 million
Oct 2023 $ 0.999
+0.06%
$ 9.17 million $ 112.64 million
Sep 2023 $ 0.998
-0.83%
$ 9.65 million $ 83.18 million
Aug 2023 $ 1.01
+0.82%
$ 10.13 million $ 609.44 million
Jul 2023 $ 0.998
+0.07%
$ 13.7 million $ 775.39 million
Jun 2023 $ 0.998
+0.04%
$ 21.68 million $ 251.05 million
May 2023 $ 0.997
-0.68%
$ 27.28 million $ 108.82 million
Apr 2023 $ 1
+0.21%
$ 38.89 million $ 96.29 million
Mar 2023 $ 1
-0.01%
$ 34.95 million $ 96.47 million
Feb 2023 $ 1
+0.28%
$ 54.58 million $ 17.3 million
Jan 2023 $ 0.999
+0.06%
$ 47.2 million $ 35.94 million
Dec 2022 $ 0.998
-0.06%
$ 48.96 million $ 4.85 million
Nov 2022 $ 0.999
+0.22%
$ 44.51 million $ 28.82 million
Oct 2022 $ 0.996
+0.19%
$ 44.77 million $ 48.95 million
Sep 2022 $ 0.995
+0.14%
$ 41.75 million $ 28.87 million
Aug 2022 $ 0.993
-0.13%
$ 48.22 million $ 52.84 million
Jul 2022 $ 0.994
-0.53%
$ 52.06 million $ 34.29 million
Jun 2022 $ 0.998
-0.16%
$ 66.56 million $ 7.97 million
May 2022 $ 0.999
+0.38%
$ 63.55 million $ 10.24 million
Apr 2022 $ 0.995
+0.21%
$ 93.07 million $ 13.99 million
Mar 2022 $ 0.993
-0.23%
$ 141.75 million $ 26.34 million
Feb 2022 $ 0.995
-0.27%
$ 172.87 million $ 25.43 million
Download