Origin protocol Historical Data

OGN Page 21
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2023 $ 0.135
+1.96%
$ 135.27 million $ 36.69 million
Nov 8, 2023 $ 0.133
+3.48%
$ 133.02 million $ 19.38 million
Nov 7, 2023 $ 0.128
-0.55%
$ 128.22 million $ 30.1 million
Nov 6, 2023 $ 0.129
+5.89%
$ 128.84 million $ 32.31 million
Nov 5, 2023 $ 0.122
-1.38%
$ 121.76 million $ 15.4 million
Nov 4, 2023 $ 0.123
+2.25%
$ 123.45 million $ 15.49 million
Nov 3, 2023 $ 0.121
+0.72%
$ 120.74 million $ 12.59 million
Nov 2, 2023 $ 0.12
-3.23%
$ 119.87 million $ 20.96 million
Nov 1, 2023 $ 0.124
+4.02%
$ 123.86 million $ 18.44 million
Oct 31, 2023 $ 0.119
-2.59%
$ 119.08 million $ 20.49 million
Oct 30, 2023 $ 0.122
+1.00%
$ 122.24 million $ 29.36 million
Oct 29, 2023 $ 0.121
+2.22%
$ 121.04 million $ 17.25 million
Oct 28, 2023 $ 0.118
+2.77%
$ 118.39 million $ 13.76 million
Oct 27, 2023 $ 0.115
-2.40%
$ 115.2 million $ 15.69 million
Oct 26, 2023 $ 0.118
-1.79%
$ 118.04 million $ 24.61 million
Oct 25, 2023 $ 0.12
+2.62%
$ 120.19 million $ 36.74 million
Oct 24, 2023 $ 0.117
+0.66%
$ 117.11 million $ 41.01 million
Oct 23, 2023 $ 0.116
+3.82%
$ 116.34 million $ 21.72 million
Oct 22, 2023 $ 0.112
-0.07%
$ 112.05 million $ 13.64 million
Oct 21, 2023 $ 0.112
+1.81%
$ 112.13 million $ 14.96 million
Oct 20, 2023 $ 0.11
+2.62%
$ 110.14 million $ 13.62 million
Oct 19, 2023 $ 0.107
-2.06%
$ 107.34 million $ 17.33 million
Oct 18, 2023 $ 0.11
-5.10%
$ 109.59 million $ 25.62 million
Oct 17, 2023 $ 0.115
-4.07%
$ 115.48 million $ 55.24 million
Oct 16, 2023 $ 0.12
+1.36%
$ 120.38 million $ 27.85 million
Oct 15, 2023 $ 0.119
+1.71%
$ 118.77 million $ 26.01 million
Oct 14, 2023 $ 0.117
-0.04%
$ 116.78 million $ 23.67 million
Oct 13, 2023 $ 0.117
-1.08%
$ 116.82 million $ 18.85 million
Oct 12, 2023 $ 0.118
+0.60%
$ 118.09 million $ 28.86 million
Oct 11, 2023 $ 0.117
-0.81%
$ 117.38 million $ 28.47 million
Oct 10, 2023 $ 0.118
-5.21%
$ 118.34 million $ 72.22 million
Oct 9, 2023 $ 0.125
+4.85%
$ 124.83 million $ 67.82 million
Oct 8, 2023 $ 0.119
-1.80%
$ 119.05 million $ 34.03 million
Oct 7, 2023 $ 0.121
-6.52%
$ 121.24 million $ 40 million
Oct 6, 2023 $ 0.13
+11.40%
$ 129.69 million $ 83.49 million
Oct 5, 2023 $ 0.116
-4.95%
$ 116.42 million $ 44.57 million
Oct 4, 2023 $ 0.123
-2.12%
$ 122.61 million $ 39.48 million
Oct 3, 2023 $ 0.125
-11.24%
$ 125.26 million $ 49.8 million
Oct 2, 2023 $ 0.141
+1.41%
$ 141.13 million $ 148.82 million
Oct 1, 2023 $ 0.139
-4.31%
$ 139.16 million $ 207.75 million
Sep 30, 2023 $ 0.145
+37.97%
$ 145.43 million $ 196.21 million
Sep 29, 2023 $ 0.105
+15.42%
$ 105.41 million $ 46.95 million