Origin protocol Historical Data

OGN Page 21
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.0972
+0.21%
$ 97.17 million $ 27.74 million
Sep 19, 2023 $ 0.097
+3.70%
$ 96.97 million $ 38.55 million
Sep 18, 2023 $ 0.0935
+5.71%
$ 93.52 million $ 59.22 million
Sep 17, 2023 $ 0.0885
-6.71%
$ 88.47 million $ 12.42 million
Sep 16, 2023 $ 0.0948
-0.31%
$ 94.83 million $ 22.79 million
Sep 15, 2023 $ 0.0951
+0.16%
$ 95.14 million $ 42.12 million
Sep 14, 2023 $ 0.095
+10.31%
$ 94.99 million $ 107.2 million
Sep 13, 2023 $ 0.0861
-1.85%
$ 86.11 million $ 22.06 million
Sep 12, 2023 $ 0.0877
-1.76%
$ 87.74 million $ 51.63 million
Sep 11, 2023 $ 0.0893
-1.25%
$ 89.31 million $ 56.97 million
Sep 10, 2023 $ 0.0904
-3.66%
$ 90.44 million $ 40.71 million
Sep 9, 2023 $ 0.0939
-8.30%
$ 93.93 million $ 74.3 million
Sep 8, 2023 $ 0.102
+28.48%
$ 102.43 million $ 246.95 million
Sep 7, 2023 $ 0.0797
+0.91%
$ 79.72 million $ 34.53 million
Sep 6, 2023 $ 0.079
+3.46%
$ 79.01 million $ 11.43 million
Sep 5, 2023 $ 0.0764
+2.26%
$ 76.38 million $ 16.77 million
Sep 4, 2023 $ 0.0747
+3.06%
$ 74.69 million $ 26.7 million
Sep 3, 2023 $ 0.0725
-0.19%
$ 72.47 million $ 10.08 million
Sep 2, 2023 $ 0.0726
-0.86%
$ 72.61 million $ 7.11 million
Sep 1, 2023 $ 0.0732
-2.67%
$ 73.23 million $ 6.55 million
Aug 31, 2023 $ 0.0752
-5.20%
$ 75.24 million $ 8.21 million
Aug 30, 2023 $ 0.0794
+0.58%
$ 79.37 million $ 12.75 million
Aug 29, 2023 $ 0.0789
+5.62%
$ 78.9 million $ 14.76 million
Aug 28, 2023 $ 0.0747
-0.72%
$ 74.71 million $ 9.21 million
Aug 27, 2023 $ 0.0752
+0.33%
$ 75.25 million $ 9.83 million
Aug 26, 2023 $ 0.075
-2.04%
$ 75 million $ 10.26 million
Aug 25, 2023 $ 0.0766
-1.75%
$ 76.56 million $ 6.18 million
Aug 24, 2023 $ 0.0779
-2.88%
$ 77.92 million $ 8.49 million
Aug 23, 2023 $ 0.0802
+3.35%
$ 80.23 million $ 9.39 million
Aug 22, 2023 $ 0.0776
-1.55%
$ 77.63 million $ 9.34 million
Aug 21, 2023 $ 0.0789
-1.66%
$ 78.88 million $ 10.74 million
Aug 20, 2023 $ 0.0802
-1.13%
$ 80.23 million $ 6.25 million
Aug 19, 2023 $ 0.0811
+4.02%
$ 81.14 million $ 7.82 million
Aug 18, 2023 $ 0.078
+4.41%
$ 78.01 million $ 14.87 million
Aug 17, 2023 $ 0.0747
-11.20%
$ 74.71 million $ 17.33 million
Aug 16, 2023 $ 0.0841
-3.23%
$ 84.13 million $ 34.55 million
Aug 15, 2023 $ 0.0869
-7.73%
$ 86.94 million $ 27.74 million
Aug 14, 2023 $ 0.0942
+0.54%
$ 94.22 million $ 13.94 million
Aug 13, 2023 $ 0.0937
-2.14%
$ 93.72 million $ 36.5 million
Aug 12, 2023 $ 0.0958
+1.73%
$ 95.77 million $ 44.11 million
Aug 11, 2023 $ 0.0941
+0.23%
$ 94.14 million $ 38.43 million
Aug 10, 2023 $ 0.0939
-0.89%
$ 93.93 million $ 19.83 million
Aug 9, 2023 $ 0.0949
-0.42%
$ 94.9 million $ 10.29 million
Aug 8, 2023 $ 0.0953
+0.14%
$ 95.3 million $ 21.45 million
Aug 7, 2023 $ 0.0952
-1.86%
$ 95.17 million $ 28.3 million
Aug 6, 2023 $ 0.097
+0.13%
$ 96.97 million $ 15.15 million
Aug 5, 2023 $ 0.0968
-2.45%
$ 96.85 million $ 26.45 million
Aug 4, 2023 $ 0.0993
-0.56%
$ 99.28 million $ 18.37 million
Aug 3, 2023 $ 0.0998
-5.17%
$ 99.84 million $ 36.35 million
Aug 2, 2023 $ 0.105
+1.36%
$ 105.28 million $ 64.48 million