Origin protocol Historical Data

OGN Page 15
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.0817
-0.17%
$ 115.22 million $ 4.72 million
Sep 11, 2024 $ 0.0819
-1.78%
$ 115.41 million $ 5.49 million
Sep 10, 2024 $ 0.0833
+1.29%
$ 117.47 million $ 4.1 million
Sep 9, 2024 $ 0.0822
+2.90%
$ 115.91 million $ 7.12 million
Sep 8, 2024 $ 0.0799
+1.98%
$ 112.65 million $ 6.47 million
Sep 7, 2024 $ 0.0783
+0.17%
$ 110.4 million $ 6.03 million
Sep 6, 2024 $ 0.0782
-5.06%
$ 110.17 million $ 7.17 million
Sep 5, 2024 $ 0.0823
-4.79%
$ 116.04 million $ 7.82 million
Sep 4, 2024 $ 0.0865
+2.73%
$ 121.94 million $ 11.11 million
Sep 3, 2024 $ 0.0842
-7.14%
$ 118.63 million $ 11.85 million
Sep 2, 2024 $ 0.0907
+6.73%
$ 127.85 million $ 7.08 million
Sep 1, 2024 $ 0.0849
-4.13%
$ 119.73 million $ 9.81 million
Aug 31, 2024 $ 0.0886
-2.59%
$ 124.89 million $ 11.04 million
Aug 30, 2024 $ 0.091
+4.61%
$ 128.21 million $ 16.59 million
Aug 29, 2024 $ 0.0869
-4.92%
$ 122.56 million $ 11.01 million
Aug 28, 2024 $ 0.0913
+7.40%
$ 128.77 million $ 16.02 million
Aug 27, 2024 $ 0.0851
-3.62%
$ 119.92 million $ 11.1 million
Aug 26, 2024 $ 0.0883
-1.53%
$ 124.45 million $ 20.03 million
Aug 25, 2024 $ 0.0896
-1.11%
$ 126.38 million $ 4.95 million
Aug 24, 2024 $ 0.0907
+0.94%
$ 127.79 million $ 5.52 million
Aug 23, 2024 $ 0.0898
+7.70%
$ 126.59 million $ 7.85 million
Aug 22, 2024 $ 0.0834
-1.10%
$ 117.54 million $ 4.13 million
Aug 21, 2024 $ 0.0843
+5.06%
$ 118.85 million $ 4.98 million
Aug 20, 2024 $ 0.0802
-0.66%
$ 113.12 million $ 6.1 million
Aug 19, 2024 $ 0.0808
+5.13%
$ 113.87 million $ 6.14 million
Aug 18, 2024 $ 0.0768
+4.34%
$ 108.32 million $ 6.2 million
Aug 17, 2024 $ 0.0736
+1.39%
$ 103.82 million $ 3.88 million
Aug 16, 2024 $ 0.0726
-0.28%
$ 102.4 million $ 4.26 million
Aug 15, 2024 $ 0.0727
-5.89%
$ 102.47 million $ 5.35 million
Aug 14, 2024 $ 0.0772
-3.05%
$ 108.88 million $ 5.07 million
Aug 13, 2024 $ 0.0797
+2.04%
$ 112.31 million $ 7.11 million
Aug 12, 2024 $ 0.0781
+5.79%
$ 110.07 million $ 6.23 million
Aug 11, 2024 $ 0.0737
-5.88%
$ 103.95 million $ 4.52 million
Aug 10, 2024 $ 0.0784
+1.22%
$ 110.45 million $ 4.16 million
Aug 9, 2024 $ 0.0774
-0.10%
$ 109.11 million $ 4.65 million
Aug 8, 2024 $ 0.0775
+12.49%
$ 109.22 million $ 6.88 million
Aug 7, 2024 $ 0.0689
-2.16%
$ 97.09 million $ 7.36 million
Aug 6, 2024 $ 0.0705
+6.15%
$ 99.32 million $ 8.1 million
Aug 5, 2024 $ 0.0663
-9.99%
$ 93.5 million $ 15.58 million
Aug 4, 2024 $ 0.0736
-3.54%
$ 103.8 million $ 6.61 million
Aug 3, 2024 $ 0.0763
-9.28%
$ 107.56 million $ 7.01 million
Aug 2, 2024 $ 0.0841
-7.23%
$ 118.56 million $ 7.21 million
Aug 1, 2024 $ 0.0907
-4.88%
$ 127.8 million $ 8.05 million
Jul 31, 2024 $ 0.0954
-3.77%
$ 134.47 million $ 7.18 million
Jul 30, 2024 $ 0.0991
-0.82%
$ 139.75 million $ 9.02 million
Jul 29, 2024 $ 0.0999
-2.82%
$ 140.84 million $ 23.02 million
Jul 28, 2024 $ 0.103
-1.48%
$ 144.92 million $ 4.83 million
Jul 27, 2024 $ 0.104
+0.72%
$ 147.1 million $ 13.17 million
Jul 26, 2024 $ 0.104
+13.27%
$ 146.03 million $ 12.82 million
Jul 25, 2024 $ 0.0915
-2.77%
$ 128.93 million $ 7.78 million