Origin protocol Historical Data

OGN Page 18
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 0.169
-1.77%
$ 169.4 million $ 18.57 million
Feb 16, 2024 $ 0.172
-0.84%
$ 172.46 million $ 20.59 million
Feb 15, 2024 $ 0.174
+2.40%
$ 173.91 million $ 16.3 million
Feb 14, 2024 $ 0.17
+3.85%
$ 169.82 million $ 12.89 million
Feb 13, 2024 $ 0.164
-1.10%
$ 163.53 million $ 10.7 million
Feb 12, 2024 $ 0.165
+3.60%
$ 165.34 million $ 12.53 million
Feb 11, 2024 $ 0.16
-1.63%
$ 159.59 million $ 9.44 million
Feb 10, 2024 $ 0.162
-0.17%
$ 162.24 million $ 11.18 million
Feb 9, 2024 $ 0.163
+2.28%
$ 162.52 million $ 11.14 million
Feb 8, 2024 $ 0.159
-1.05%
$ 158.89 million $ 11.59 million
Feb 7, 2024 $ 0.161
+0.36%
$ 160.58 million $ 13.93 million
Feb 6, 2024 $ 0.16
+1.12%
$ 160.01 million $ 10.11 million
Feb 5, 2024 $ 0.158
+0.64%
$ 158.24 million $ 11.02 million
Feb 4, 2024 $ 0.157
-2.78%
$ 157.24 million $ 9.77 million
Feb 3, 2024 $ 0.162
-0.39%
$ 161.74 million $ 8.84 million
Feb 2, 2024 $ 0.162
+1.94%
$ 162.38 million $ 12.69 million
Feb 1, 2024 $ 0.159
+1.34%
$ 159.29 million $ 13.9 million
Jan 31, 2024 $ 0.157
-4.80%
$ 157.18 million $ 18.66 million
Jan 30, 2024 $ 0.165
-1.80%
$ 165.08 million $ 38.1 million
Jan 29, 2024 $ 0.168
+4.10%
$ 168.1 million $ 16.71 million
Jan 28, 2024 $ 0.161
-1.19%
$ 161.47 million $ 15.72 million
Jan 27, 2024 $ 0.163
-0.24%
$ 163.42 million $ 13.96 million
Jan 26, 2024 $ 0.164
+8.19%
$ 163.81 million $ 29.91 million
Jan 25, 2024 $ 0.151
-2.01%
$ 151.42 million $ 16 million
Jan 24, 2024 $ 0.155
+1.74%
$ 154.52 million $ 15.63 million
Jan 23, 2024 $ 0.152
-3.55%
$ 151.88 million $ 23.14 million
Jan 22, 2024 $ 0.157
-6.11%
$ 157.47 million $ 24.12 million
Jan 21, 2024 $ 0.168
+3.07%
$ 167.71 million $ 78.27 million
Jan 20, 2024 $ 0.163
+4.94%
$ 162.71 million $ 16.4 million
Jan 19, 2024 $ 0.155
-1.03%
$ 155.04 million $ 16.55 million
Jan 18, 2024 $ 0.157
-5.84%
$ 156.65 million $ 16.8 million
Jan 17, 2024 $ 0.166
-3.24%
$ 166.36 million $ 14.93 million
Jan 16, 2024 $ 0.172
+0.69%
$ 171.92 million $ 20.47 million
Jan 15, 2024 $ 0.171
+5.33%
$ 170.75 million $ 23.75 million
Jan 14, 2024 $ 0.162
-5.85%
$ 162.11 million $ 18.54 million
Jan 13, 2024 $ 0.172
-3.94%
$ 172.16 million $ 25.84 million
Jan 12, 2024 $ 0.179
-4.51%
$ 179.22 million $ 50.88 million
Jan 11, 2024 $ 0.188
+9.86%
$ 187.68 million $ 62.83 million
Jan 10, 2024 $ 0.171
+6.51%
$ 170.86 million $ 37.82 million
Jan 9, 2024 $ 0.16
-4.51%
$ 160.42 million $ 41.49 million
Jan 8, 2024 $ 0.168
+8.65%
$ 167.97 million $ 68.84 million
Jan 7, 2024 $ 0.155
-3.40%
$ 154.6 million $ 53.01 million
Jan 6, 2024 $ 0.16
+1.15%
$ 160.05 million $ 50.02 million
Jan 5, 2024 $ 0.158
-6.60%
$ 158.22 million $ 39.43 million
Jan 4, 2024 $ 0.169
+3.91%
$ 169.4 million $ 67.6 million
Jan 3, 2024 $ 0.163
+5.20%
$ 163.01 million $ 93.7 million
Jan 2, 2024 $ 0.155
+4.47%
$ 154.95 million $ 21.97 million
Jan 1, 2024 $ 0.148
+5.81%
$ 148.32 million $ 13.75 million
Dec 31, 2023 $ 0.14
-1.18%
$ 140.17 million $ 12.52 million
Dec 30, 2023 $ 0.142
-2.68%
$ 141.87 million $ 12.91 million