Origin protocol Historical Data

OGN Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.0658
+3.61%
$ 92.72 million $ 9.23 million
Mar 21, 2025 $ 0.0635
-1.62%
$ 89.49 million $ 8.28 million
Mar 20, 2025 $ 0.0645
-4.04%
$ 90.96 million $ 8.25 million
Mar 19, 2025 $ 0.0672
+1.33%
$ 94.75 million $ 11.72 million
Mar 18, 2025 $ 0.0663
+2.19%
$ 93.51 million $ 15.1 million
Mar 17, 2025 $ 0.0649
+4.55%
$ 91.5 million $ 7.4 million
Mar 16, 2025 $ 0.0621
-3.62%
$ 87.53 million $ 7.86 million
Mar 15, 2025 $ 0.0644
+3.50%
$ 90.81 million $ 6.69 million
Mar 14, 2025 $ 0.063
+4.23%
$ 88.76 million $ 6.95 million
Mar 13, 2025 $ 0.0604
-1.16%
$ 85.16 million $ 7.88 million
Mar 12, 2025 $ 0.0611
+2.68%
$ 86.17 million $ 9.46 million
Mar 11, 2025 $ 0.0595
+5.90%
$ 83.92 million $ 12.48 million
Mar 10, 2025 $ 0.0562
-5.00%
$ 79.25 million $ 14.1 million
Mar 9, 2025 $ 0.0592
-9.74%
$ 83.42 million $ 18.12 million
Mar 8, 2025 $ 0.0656
-0.30%
$ 92.42 million $ 6.75 million
Mar 7, 2025 $ 0.0658
-0.70%
$ 92.7 million $ 9.66 million
Mar 6, 2025 $ 0.0662
-2.14%
$ 93.33 million $ 8.5 million
Mar 5, 2025 $ 0.0677
+3.41%
$ 95.37 million $ 7.64 million
Mar 4, 2025 $ 0.0654
-1.89%
$ 92.23 million $ 11.61 million
Mar 3, 2025 $ 0.0667
-13.29%
$ 94.03 million $ 12.33 million
Mar 2, 2025 $ 0.0769
+10.67%
$ 108.41 million $ 10.91 million
Mar 1, 2025 $ 0.0695
-1.33%
$ 97.96 million $ 7.96 million
Feb 28, 2025 $ 0.0704
-1.52%
$ 99.27 million $ 12.5 million
Feb 27, 2025 $ 0.0715
+0.75%
$ 100.81 million $ 9.91 million
Feb 26, 2025 $ 0.071
-1.30%
$ 100.06 million $ 10.2 million
Feb 25, 2025 $ 0.0719
+2.02%
$ 101.37 million $ 9.51 million
Feb 24, 2025 $ 0.0705
-14.73%
$ 99.37 million $ 10.66 million
Feb 23, 2025 $ 0.0826
+3.05%
$ 116.48 million $ 41.35 million
Feb 22, 2025 $ 0.0802
+5.97%
$ 113.03 million $ 5.19 million
Feb 21, 2025 $ 0.0757
-3.87%
$ 106.67 million $ 6.18 million
Feb 20, 2025 $ 0.0787
+3.10%
$ 110.96 million $ 4.65 million
Feb 19, 2025 $ 0.0764
+3.00%
$ 107.67 million $ 6.85 million
Feb 18, 2025 $ 0.0741
-5.46%
$ 104.45 million $ 7.41 million
Feb 17, 2025 $ 0.0784
-0.63%
$ 110.48 million $ 9.05 million
Feb 16, 2025 $ 0.0789
-0.67%
$ 111.18 million $ 5.99 million
Feb 15, 2025 $ 0.0794
-2.68%
$ 111.93 million $ 6.19 million
Feb 14, 2025 $ 0.0816
+1.32%
$ 115.01 million $ 7.55 million
Feb 13, 2025 $ 0.0805
-5.03%
$ 113.52 million $ 8.09 million
Feb 12, 2025 $ 0.0848
+10.18%
$ 119.52 million $ 12.82 million
Feb 11, 2025 $ 0.077
-2.03%
$ 108.5 million $ 9.06 million
Feb 10, 2025 $ 0.0786
+3.89%
$ 110.74 million $ 10.27 million
Feb 9, 2025 $ 0.0756
+1.17%
$ 106.59 million $ 10.26 million
Feb 8, 2025 $ 0.0747
+8.07%
$ 105.35 million $ 8.71 million
Feb 7, 2025 $ 0.0691
-0.11%
$ 97.48 million $ 9.01 million
Feb 6, 2025 $ 0.0692
-6.04%
$ 97.54 million $ 9.15 million
Feb 5, 2025 $ 0.0736
-0.33%
$ 103.81 million $ 8.1 million
Feb 4, 2025 $ 0.0739
-8.53%
$ 104.19 million $ 9.83 million
Feb 3, 2025 $ 0.0808
+4.21%
$ 113.87 million $ 14.06 million
Feb 2, 2025 $ 0.0775
-14.11%
$ 109.26 million $ 10.33 million
Feb 1, 2025 $ 0.0902
-5.48%
$ 127.19 million $ 6.63 million