Origin protocol Historical Data

OGN Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.105
-5.08%
$ 148.09 million $ 9.21 million
Dec 20, 2024 $ 0.111
+4.11%
$ 156.02 million $ 13.91 million
Dec 19, 2024 $ 0.106
-8.19%
$ 149.86 million $ 17.61 million
Dec 18, 2024 $ 0.116
-10.29%
$ 163.23 million $ 12.54 million
Dec 17, 2024 $ 0.129
-6.50%
$ 181.82 million $ 9.24 million
Dec 16, 2024 $ 0.138
-2.98%
$ 194.49 million $ 10.69 million
Dec 15, 2024 $ 0.142
+4.34%
$ 200.45 million $ 10.98 million
Dec 14, 2024 $ 0.136
-6.23%
$ 192.12 million $ 8.78 million
Dec 13, 2024 $ 0.145
+0.35%
$ 204.89 million $ 11.71 million
Dec 12, 2024 $ 0.145
+4.89%
$ 204.18 million $ 16.16 million
Dec 11, 2024 $ 0.138
+7.70%
$ 194.66 million $ 11.44 million
Dec 10, 2024 $ 0.128
-1.61%
$ 180.75 million $ 20.2 million
Dec 9, 2024 $ 0.13
-19.74%
$ 183.77 million $ 24.05 million
Dec 8, 2024 $ 0.162
+1.39%
$ 228.96 million $ 13.62 million
Dec 7, 2024 $ 0.16
-1.10%
$ 225.83 million $ 15.48 million
Dec 6, 2024 $ 0.162
+1.45%
$ 228.28 million $ 23.45 million
Dec 5, 2024 $ 0.16
-1.24%
$ 225.48 million $ 23.96 million
Dec 4, 2024 $ 0.162
+3.80%
$ 227.83 million $ 32.12 million
Dec 3, 2024 $ 0.156
+5.17%
$ 219.49 million $ 31.8 million
Dec 2, 2024 $ 0.148
+3.14%
$ 208.71 million $ 21.23 million
Dec 1, 2024 $ 0.144
+4.86%
$ 202.36 million $ 18.64 million
Nov 30, 2024 $ 0.137
+3.64%
$ 192.99 million $ 9.93 million
Nov 29, 2024 $ 0.132
+4.06%
$ 186.23 million $ 10.35 million
Nov 28, 2024 $ 0.127
-0.63%
$ 178.97 million $ 11.34 million
Nov 27, 2024 $ 0.128
+11.46%
$ 180.1 million $ 13.56 million
Nov 26, 2024 $ 0.115
-4.15%
$ 161.58 million $ 11.02 million
Nov 25, 2024 $ 0.12
-5.70%
$ 168.58 million $ 14.2 million
Nov 24, 2024 $ 0.127
+7.85%
$ 178.69 million $ 26.65 million
Nov 23, 2024 $ 0.118
+6.26%
$ 165.69 million $ 13.49 million
Nov 22, 2024 $ 0.111
+4.35%
$ 155.93 million $ 8.91 million
Nov 21, 2024 $ 0.106
+6.56%
$ 149.44 million $ 10.79 million
Nov 20, 2024 $ 0.0995
-4.71%
$ 140.23 million $ 7.29 million
Nov 19, 2024 $ 0.104
-3.21%
$ 147.11 million $ 9.42 million
Nov 18, 2024 $ 0.108
+8.60%
$ 151.99 million $ 23.25 million
Nov 17, 2024 $ 0.0993
-3.28%
$ 139.95 million $ 19.44 million
Nov 16, 2024 $ 0.103
+6.76%
$ 144.64 million $ 9.11 million
Nov 15, 2024 $ 0.0961
+5.31%
$ 135.48 million $ 7.78 million
Nov 14, 2024 $ 0.0913
-4.24%
$ 128.65 million $ 10.36 million
Nov 13, 2024 $ 0.0953
-4.41%
$ 134.35 million $ 10.47 million
Nov 12, 2024 $ 0.0997
-2.90%
$ 140.55 million $ 15.34 million
Nov 11, 2024 $ 0.103
+3.79%
$ 144.75 million $ 13.79 million
Nov 10, 2024 $ 0.0989
+1.46%
$ 139.39 million $ 17.67 million
Nov 9, 2024 $ 0.0975
+5.31%
$ 137.38 million $ 30.99 million
Nov 8, 2024 $ 0.0926
+0.60%
$ 130.52 million $ 8.83 million
Nov 7, 2024 $ 0.092
-1.89%
$ 129.69 million $ 12.56 million
Nov 6, 2024 $ 0.0938
+3.37%
$ 132.25 million $ 24.47 million
Nov 5, 2024 $ 0.0907
+14.60%
$ 127.86 million $ 37.58 million
Nov 4, 2024 $ 0.0792
-4.43%
$ 111.63 million $ 14.24 million
Nov 3, 2024 $ 0.0829
-11.58%
$ 116.83 million $ 34.63 million
Nov 2, 2024 $ 0.0937
+15.47%
$ 132.13 million $ 123.34 million