Origin protocol Historical Data

OGN Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.16
-0.11%
$ 160.28 million $ 17.91 million
May 26, 2024 $ 0.16
-2.77%
$ 160.45 million $ 31.04 million
May 25, 2024 $ 0.165
-5.97%
$ 165.02 million $ 110.86 million
May 24, 2024 $ 0.175
+23.15%
$ 175.49 million $ 120.33 million
May 23, 2024 $ 0.143
+0.84%
$ 142.51 million $ 11.88 million
May 22, 2024 $ 0.141
-1.72%
$ 141.31 million $ 8.05 million
May 21, 2024 $ 0.144
+1.93%
$ 143.78 million $ 11.04 million
May 20, 2024 $ 0.141
+8.68%
$ 141.05 million $ 9.65 million
May 19, 2024 $ 0.13
-4.08%
$ 129.77 million $ 6.92 million
May 18, 2024 $ 0.135
-1.20%
$ 135.29 million $ 6.29 million
May 17, 2024 $ 0.137
+1.29%
$ 136.93 million $ 9.63 million
May 16, 2024 $ 0.135
-1.66%
$ 135.19 million $ 9.68 million
May 15, 2024 $ 0.137
+9.71%
$ 137.48 million $ 13.22 million
May 14, 2024 $ 0.125
-3.84%
$ 125.3 million $ 11.97 million
May 13, 2024 $ 0.13
-4.52%
$ 130.31 million $ 11.12 million
May 12, 2024 $ 0.136
-1.98%
$ 136.47 million $ 6.77 million
May 11, 2024 $ 0.139
-1.40%
$ 139.23 million $ 7.4 million
May 10, 2024 $ 0.141
-4.13%
$ 141.2 million $ 13.01 million
May 9, 2024 $ 0.147
+3.23%
$ 147.31 million $ 9.33 million
May 8, 2024 $ 0.143
-0.16%
$ 142.72 million $ 11.21 million
May 7, 2024 $ 0.143
-2.19%
$ 142.94 million $ 11.61 million
May 6, 2024 $ 0.146
-2.88%
$ 146.13 million $ 9.93 million
May 5, 2024 $ 0.15
+1.83%
$ 150.47 million $ 9.79 million
May 4, 2024 $ 0.148
-0.09%
$ 147.77 million $ 8.29 million
May 3, 2024 $ 0.148
+3.90%
$ 147.89 million $ 10.69 million
May 2, 2024 $ 0.142
+2.04%
$ 142.34 million $ 11.33 million
May 1, 2024 $ 0.14
+0.03%
$ 139.5 million $ 14.97 million
Apr 30, 2024 $ 0.139
-4.68%
$ 139.46 million $ 14.21 million
Apr 29, 2024 $ 0.146
-2.12%
$ 146.32 million $ 14.96 million
Apr 28, 2024 $ 0.149
-2.78%
$ 149.48 million $ 9.64 million
Apr 27, 2024 $ 0.154
-0.35%
$ 153.76 million $ 12.74 million
Apr 26, 2024 $ 0.154
-3.07%
$ 154.3 million $ 13.69 million
Apr 25, 2024 $ 0.159
+0.89%
$ 159.19 million $ 19.69 million
Apr 24, 2024 $ 0.158
-5.06%
$ 157.81 million $ 17.24 million
Apr 23, 2024 $ 0.166
+0.61%
$ 166.23 million $ 13.17 million
Apr 22, 2024 $ 0.165
+2.11%
$ 165.22 million $ 13.23 million
Apr 21, 2024 $ 0.162
-2.55%
$ 161.82 million $ 14.01 million
Apr 20, 2024 $ 0.166
+9.30%
$ 166.03 million $ 15.63 million
Apr 19, 2024 $ 0.152
-0.33%
$ 151.95 million $ 16.27 million
Apr 18, 2024 $ 0.153
+1.67%
$ 152.51 million $ 15.51 million
Apr 17, 2024 $ 0.15
-0.46%
$ 149.99 million $ 30.23 million
Apr 16, 2024 $ 0.151
+2.14%
$ 150.71 million $ 16.32 million
Apr 15, 2024 $ 0.148
-5.95%
$ 147.52 million $ 19.82 million
Apr 14, 2024 $ 0.157
+9.31%
$ 156.85 million $ 23.79 million
Apr 13, 2024 $ 0.143
-17.10%
$ 143.46 million $ 34.57 million
Apr 12, 2024 $ 0.173
-18.02%
$ 173.07 million $ 30.87 million
Apr 11, 2024 $ 0.211
-3.83%
$ 211.08 million $ 16.72 million
Apr 10, 2024 $ 0.219
-2.91%
$ 219.45 million $ 23.42 million
Apr 9, 2024 $ 0.226
-6.87%
$ 226.02 million $ 28.52 million
Apr 8, 2024 $ 0.243
+1.29%
$ 242.68 million $ 26.16 million