Origin protocol Historical Data

OGN Page 19
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 0.146
-0.48%
$ 145.78 million $ 17.27 million
Dec 28, 2023 $ 0.146
-7.20%
$ 146.48 million $ 19.39 million
Dec 27, 2023 $ 0.158
+4.23%
$ 157.85 million $ 25 million
Dec 26, 2023 $ 0.151
-7.05%
$ 151.45 million $ 32.11 million
Dec 25, 2023 $ 0.163
+6.81%
$ 162.93 million $ 27.54 million
Dec 24, 2023 $ 0.153
+1.02%
$ 152.53 million $ 24.41 million
Dec 23, 2023 $ 0.151
+1.50%
$ 150.99 million $ 19.39 million
Dec 22, 2023 $ 0.149
+2.20%
$ 148.77 million $ 16 million
Dec 21, 2023 $ 0.146
-1.10%
$ 145.57 million $ 16.12 million
Dec 20, 2023 $ 0.147
+8.27%
$ 147.2 million $ 38.18 million
Dec 19, 2023 $ 0.136
-1.74%
$ 135.96 million $ 16.38 million
Dec 18, 2023 $ 0.138
+1.57%
$ 138.35 million $ 25.88 million
Dec 17, 2023 $ 0.136
-9.32%
$ 136.22 million $ 24.91 million
Dec 16, 2023 $ 0.15
+4.66%
$ 150.22 million $ 65.82 million
Dec 15, 2023 $ 0.144
+4.31%
$ 143.52 million $ 61.62 million
Dec 14, 2023 $ 0.138
+2.08%
$ 137.59 million $ 15.19 million
Dec 13, 2023 $ 0.135
+1.13%
$ 134.79 million $ 16.53 million
Dec 12, 2023 $ 0.133
+4.36%
$ 133.29 million $ 18.82 million
Dec 11, 2023 $ 0.128
-8.71%
$ 127.72 million $ 20.37 million
Dec 10, 2023 $ 0.14
-0.50%
$ 139.91 million $ 14.85 million
Dec 9, 2023 $ 0.141
-0.76%
$ 140.62 million $ 22.74 million
Dec 8, 2023 $ 0.142
+3.46%
$ 141.7 million $ 26.44 million
Dec 7, 2023 $ 0.137
+2.38%
$ 136.96 million $ 19.27 million
Dec 6, 2023 $ 0.134
-3.00%
$ 133.78 million $ 19.67 million
Dec 5, 2023 $ 0.138
+3.36%
$ 137.9 million $ 30.31 million
Dec 4, 2023 $ 0.133
+3.36%
$ 133.41 million $ 31.05 million
Dec 3, 2023 $ 0.129
-2.23%
$ 129.07 million $ 14.2 million
Dec 2, 2023 $ 0.132
+1.82%
$ 132.02 million $ 12.22 million
Dec 1, 2023 $ 0.13
+0.60%
$ 129.66 million $ 10.06 million
Nov 30, 2023 $ 0.129
+1.09%
$ 128.88 million $ 12.13 million
Nov 29, 2023 $ 0.127
-1.65%
$ 127.49 million $ 12.17 million
Nov 28, 2023 $ 0.13
-1.32%
$ 129.66 million $ 17.34 million
Nov 27, 2023 $ 0.131
-1.85%
$ 131.44 million $ 25.21 million
Nov 26, 2023 $ 0.134
+1.79%
$ 133.92 million $ 32.58 million
Nov 25, 2023 $ 0.132
+8.88%
$ 131.69 million $ 58.97 million
Nov 24, 2023 $ 0.121
+3.97%
$ 120.94 million $ 16.89 million
Nov 23, 2023 $ 0.116
+0.17%
$ 116.33 million $ 9.01 million
Nov 22, 2023 $ 0.116
+5.50%
$ 116.13 million $ 10.82 million
Nov 21, 2023 $ 0.11
-9.10%
$ 110.09 million $ 16.17 million
Nov 20, 2023 $ 0.121
-2.43%
$ 121.11 million $ 12.77 million
Nov 19, 2023 $ 0.124
+2.73%
$ 124.13 million $ 10.47 million
Nov 18, 2023 $ 0.121
-1.46%
$ 120.82 million $ 29.06 million
Nov 17, 2023 $ 0.123
+0.89%
$ 122.59 million $ 13.86 million
Nov 16, 2023 $ 0.122
-6.03%
$ 121.64 million $ 17.06 million
Nov 15, 2023 $ 0.129
+4.81%
$ 129.44 million $ 18.65 million
Nov 14, 2023 $ 0.123
-0.24%
$ 123.5 million $ 19.81 million
Nov 13, 2023 $ 0.124
-6.07%
$ 124.01 million $ 22.88 million
Nov 12, 2023 $ 0.132
+0.14%
$ 132.03 million $ 23.52 million
Nov 11, 2023 $ 0.132
-2.78%
$ 131.93 million $ 24.72 million
Nov 10, 2023 $ 0.136
+0.38%
$ 135.7 million $ 27.68 million