Origin protocol Historical Data

OGN Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.24
+3.44%
$ 239.59 million $ 27.53 million
Apr 6, 2024 $ 0.232
+0.40%
$ 231.61 million $ 35.18 million
Apr 5, 2024 $ 0.231
+1.80%
$ 230.67 million $ 85.94 million
Apr 4, 2024 $ 0.227
-1.44%
$ 226.58 million $ 62.69 million
Apr 3, 2024 $ 0.23
+16.36%
$ 229.9 million $ 98.4 million
Apr 2, 2024 $ 0.198
-5.95%
$ 197.61 million $ 22.98 million
Apr 1, 2024 $ 0.21
-3.36%
$ 210.09 million $ 28.34 million
Mar 31, 2024 $ 0.217
+1.97%
$ 217.4 million $ 16.02 million
Mar 30, 2024 $ 0.213
-5.42%
$ 213.2 million $ 24.28 million
Mar 29, 2024 $ 0.225
+4.71%
$ 225.42 million $ 58.83 million
Mar 28, 2024 $ 0.215
+1.01%
$ 215.26 million $ 19.95 million
Mar 27, 2024 $ 0.213
-4.72%
$ 213.11 million $ 24.58 million
Mar 26, 2024 $ 0.224
+1.76%
$ 223.68 million $ 27.3 million
Mar 25, 2024 $ 0.22
+4.83%
$ 219.82 million $ 25.72 million
Mar 24, 2024 $ 0.21
+3.82%
$ 209.7 million $ 16.9 million
Mar 23, 2024 $ 0.202
+0.83%
$ 201.99 million $ 19.71 million
Mar 22, 2024 $ 0.2
-3.98%
$ 199.8 million $ 19.59 million
Mar 21, 2024 $ 0.208
+1.93%
$ 208.09 million $ 24.74 million
Mar 20, 2024 $ 0.204
+9.26%
$ 204.15 million $ 31.16 million
Mar 19, 2024 $ 0.187
-8.73%
$ 187.1 million $ 34.48 million
Mar 18, 2024 $ 0.205
-4.72%
$ 204.99 million $ 23.14 million
Mar 17, 2024 $ 0.215
+3.33%
$ 215.16 million $ 21.68 million
Mar 16, 2024 $ 0.208
-8.66%
$ 208.24 million $ 35.52 million
Mar 15, 2024 $ 0.228
-5.83%
$ 227.97 million $ 41.43 million
Mar 14, 2024 $ 0.242
-3.32%
$ 242.08 million $ 42.65 million
Mar 13, 2024 $ 0.25
-2.25%
$ 250.39 million $ 51.51 million
Mar 12, 2024 $ 0.256
+8.97%
$ 256.14 million $ 71.89 million
Mar 11, 2024 $ 0.235
+0.47%
$ 235.09 million $ 41.68 million
Mar 10, 2024 $ 0.234
+0.27%
$ 234.02 million $ 56.45 million
Mar 9, 2024 $ 0.233
+4.63%
$ 233.37 million $ 54.27 million
Mar 8, 2024 $ 0.223
-1.44%
$ 223.06 million $ 50.72 million
Mar 7, 2024 $ 0.226
+6.09%
$ 226.32 million $ 40.42 million
Mar 6, 2024 $ 0.213
+11.86%
$ 213.34 million $ 53.13 million
Mar 5, 2024 $ 0.191
-10.74%
$ 190.73 million $ 47.45 million
Mar 4, 2024 $ 0.214
-2.56%
$ 213.69 million $ 38.54 million
Mar 3, 2024 $ 0.219
+0.07%
$ 219.31 million $ 38.16 million
Mar 2, 2024 $ 0.219
+4.16%
$ 219.12 million $ 24.16 million
Mar 1, 2024 $ 0.21
+7.90%
$ 210.37 million $ 30.47 million
Feb 29, 2024 $ 0.195
+1.49%
$ 194.98 million $ 35 million
Feb 28, 2024 $ 0.192
+5.03%
$ 192.12 million $ 46.11 million
Feb 27, 2024 $ 0.183
+0.81%
$ 182.92 million $ 23.45 million
Feb 26, 2024 $ 0.181
+1.96%
$ 181.43 million $ 18.45 million
Feb 25, 2024 $ 0.178
+1.96%
$ 177.95 million $ 15.17 million
Feb 24, 2024 $ 0.175
+2.16%
$ 174.53 million $ 14.63 million
Feb 23, 2024 $ 0.171
-1.19%
$ 170.85 million $ 16.17 million
Feb 22, 2024 $ 0.173
+1.05%
$ 172.91 million $ 19.17 million
Feb 21, 2024 $ 0.171
-4.26%
$ 171.11 million $ 18.9 million
Feb 20, 2024 $ 0.179
-0.19%
$ 178.72 million $ 45.81 million
Feb 19, 2024 $ 0.179
+6.30%
$ 179.06 million $ 26.78 million
Feb 18, 2024 $ 0.168
-0.57%
$ 168.44 million $ 20.21 million