Origin protocol Historical Data

OGN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.0994
+0.35%
$ 140.12 million $ 8.55 million
Jul 15, 2024 $ 0.0989
+5.15%
$ 139.45 million $ 6.89 million
Jul 14, 2024 $ 0.0941
+2.79%
$ 132.63 million $ 4.8 million
Jul 13, 2024 $ 0.0915
+2.73%
$ 129.02 million $ 3.89 million
Jul 12, 2024 $ 0.0892
+2.03%
$ 125.73 million $ 5.96 million
Jul 11, 2024 $ 0.0874
-2.40%
$ 123.22 million $ 5.05 million
Jul 10, 2024 $ 0.0896
+1.46%
$ 126.25 million $ 3.2 million
Jul 9, 2024 $ 0.0883
+3.44%
$ 124.43 million $ 2.93 million
Jul 8, 2024 $ 0.0853
+3.95%
$ 120.29 million $ 8.53 million
Jul 7, 2024 $ 0.0821
-5.89%
$ 115.7 million $ 5.97 million
Jul 6, 2024 $ 0.0872
+7.28%
$ 122.9 million $ 6.55 million
Jul 5, 2024 $ 0.0813
-2.11%
$ 114.54 million $ 14.81 million
Jul 4, 2024 $ 0.0829
-14.39%
$ 116.81 million $ 8.55 million
Jul 3, 2024 $ 0.0968
-5.45%
$ 136.44 million $ 5.54 million
Jul 2, 2024 $ 0.102
+1.03%
$ 144.28 million $ 4.38 million
Jul 1, 2024 $ 0.101
-1.35%
$ 142.81 million $ 4.81 million
Jun 30, 2024 $ 0.103
+4.01%
$ 144.75 million $ 5.43 million
Jun 29, 2024 $ 0.0987
-2.79%
$ 139.17 million $ 4.93 million
Jun 28, 2024 $ 0.102
-3.06%
$ 143.16 million $ 5.73 million
Jun 27, 2024 $ 0.105
+2.72%
$ 147.69 million $ 5.09 million
Jun 26, 2024 $ 0.102
-3.14%
$ 143.77 million $ 5.04 million
Jun 25, 2024 $ 0.105
+1.71%
$ 148.43 million $ 5.63 million
Jun 24, 2024 $ 0.104
+2.78%
$ 145.94 million $ 11.11 million
Jun 23, 2024 $ 0.101
-3.86%
$ 141.99 million $ 5.7 million
Jun 22, 2024 $ 0.105
+0.15%
$ 147.69 million $ 4.51 million
Jun 21, 2024 $ 0.105
-2.42%
$ 147.46 million $ 8.28 million
Jun 20, 2024 $ 0.107
+3.75%
$ 151.12 million $ 12.02 million
Jun 19, 2024 $ 0.103
+3.92%
$ 144.96 million $ 8.49 million
Jun 18, 2024 $ 0.0994
-8.38%
$ 140.17 million $ 15.69 million
Jun 17, 2024 $ 0.109
-9.15%
$ 152.98 million $ 11.45 million
Jun 16, 2024 $ 0.119
+0.64%
$ 168.38 million $ 5.87 million
Jun 15, 2024 $ 0.119
-0.20%
$ 167.31 million $ 5.37 million
Jun 14, 2024 $ 0.119
-3.59%
$ 167.65 million $ 11.43 million
Jun 13, 2024 $ 0.123
-3.79%
$ 173.9 million $ 9.37 million
Jun 12, 2024 $ 0.128
+3.26%
$ 180.74 million $ 8.75 million
Jun 11, 2024 $ 0.124
-4.54%
$ 175.04 million $ 11.49 million
Jun 10, 2024 $ 0.13
-4.78%
$ 183.38 million $ 9.56 million
Jun 9, 2024 $ 0.137
+1.21%
$ 192.61 million $ 8.4 million
Jun 8, 2024 $ 0.135
-5.08%
$ 190.31 million $ 10.83 million
Jun 7, 2024 $ 0.142
-9.55%
$ 200.51 million $ 20.57 million
Jun 6, 2024 $ 0.157
-3.07%
$ 221.7 million $ 9.55 million
Jun 5, 2024 $ 0.162
+0.17%
$ 228.74 million $ 12 million
Jun 4, 2024 $ 0.162
+1.93%
$ 228.36 million $ 10.56 million
Jun 3, 2024 $ 0.159
+1.11%
$ 224.04 million $ 22.41 million
Jun 2, 2024 $ 0.157
+0.70%
$ 221.59 million $ 15.3 million
Jun 1, 2024 $ 0.156
+0.12%
$ 156.11 million $ 8.18 million
May 31, 2024 $ 0.156
+0.79%
$ 155.92 million $ 13.7 million
May 30, 2024 $ 0.155
-0.85%
$ 154.7 million $ 13.59 million
May 29, 2024 $ 0.156
-2.00%
$ 155.88 million $ 20.07 million
May 28, 2024 $ 0.159
-0.66%
$ 159.22 million $ 28.41 million