Origin protocol Historical Data

OGN Page 22
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $ 0.104
+0.16%
$ 103.87 million $ 22.11 million
Jul 31, 2023 $ 0.104
+0.77%
$ 103.68 million $ 36.72 million
Jul 30, 2023 $ 0.103
-6.14%
$ 102.9 million $ 39.08 million
Jul 29, 2023 $ 0.11
+0.74%
$ 109.63 million $ 69.4 million
Jul 28, 2023 $ 0.109
+6.39%
$ 108.82 million $ 72.17 million
Jul 27, 2023 $ 0.102
-3.08%
$ 102.28 million $ 130.04 million
Jul 26, 2023 $ 0.106
+17.55%
$ 105.53 million $ 214.29 million
Jul 25, 2023 $ 0.0898
-5.35%
$ 89.78 million $ 90.46 million
Jul 24, 2023 $ 0.095
-22.46%
$ 95.03 million $ 233.86 million
Jul 23, 2023 $ 0.123
+62.46%
$ 122.54 million $ 408.53 million
Jul 22, 2023 $ 0.0755
-3.12%
$ 75.47 million $ 5.34 million
Jul 21, 2023 $ 0.0779
+0.45%
$ 77.9 million $ 3.36 million
Jul 20, 2023 $ 0.0776
+1.39%
$ 77.65 million $ 7.2 million
Jul 19, 2023 $ 0.0766
-0.53%
$ 76.58 million $ 5.04 million
Jul 18, 2023 $ 0.077
-5.61%
$ 76.99 million $ 6.57 million
Jul 17, 2023 $ 0.0816
+1.21%
$ 81.57 million $ 6.08 million
Jul 16, 2023 $ 0.0806
-3.67%
$ 80.6 million $ 6.7 million
Jul 15, 2023 $ 0.0837
-0.25%
$ 83.67 million $ 3.87 million
Jul 14, 2023 $ 0.0839
-2.91%
$ 83.87 million $ 6.24 million
Jul 13, 2023 $ 0.0864
+7.44%
$ 86.39 million $ 7.46 million
Jul 12, 2023 $ 0.0804
-1.74%
$ 80.41 million $ 5.18 million
Jul 11, 2023 $ 0.0819
+0.42%
$ 81.85 million $ 8.51 million
Jul 10, 2023 $ 0.0815
+0.34%
$ 81.51 million $ 5.89 million
Jul 9, 2023 $ 0.0812
-2.94%
$ 81.23 million $ 4.32 million
Jul 8, 2023 $ 0.0837
+1.18%
$ 83.69 million $ 4.41 million
Jul 7, 2023 $ 0.0827
+0.53%
$ 82.71 million $ 6.16 million
Jul 6, 2023 $ 0.0823
-1.58%
$ 82.28 million $ 9.18 million
Jul 5, 2023 $ 0.0836
-2.18%
$ 83.6 million $ 12.83 million
Jul 4, 2023 $ 0.0855
+0.44%
$ 85.47 million $ 6.43 million
Jul 3, 2023 $ 0.0851
+3.19%
$ 85.09 million $ 7.11 million
Jul 2, 2023 $ 0.0825
+0.71%
$ 82.46 million $ 6.4 million
Jul 1, 2023 $ 0.0819
+1.44%
$ 81.86 million $ 5.32 million
Jun 30, 2023 $ 0.0807
+4.60%
$ 80.7 million $ 10.22 million
Jun 29, 2023 $ 0.0771
+1.44%
$ 77.15 million $ 5.2 million
Jun 28, 2023 $ 0.0761
-6.82%
$ 76.05 million $ 6.42 million
Jun 27, 2023 $ 0.0816
+2.60%
$ 81.62 million $ 5.86 million
Jun 26, 2023 $ 0.0796
-4.11%
$ 79.55 million $ 6.64 million
Jun 25, 2023 $ 0.083
+0.83%
$ 83 million $ 6.13 million
Jun 24, 2023 $ 0.0823
-0.38%
$ 82.32 million $ 7.27 million
Jun 23, 2023 $ 0.0826
+3.44%
$ 82.63 million $ 7.4 million
Jun 22, 2023 $ 0.0799
+0.19%
$ 79.88 million $ 13.2 million
Jun 21, 2023 $ 0.0797
+6.65%
$ 79.73 million $ 7.67 million
Jun 20, 2023 $ 0.0748
+2.11%
$ 74.76 million $ 6.4 million
Jun 19, 2023 $ 0.0732
+2.06%
$ 73.22 million $ 5.98 million
Jun 18, 2023 $ 0.0717
-1.11%
$ 71.74 million $ 5.66 million
Jun 17, 2023 $ 0.0725
+1.63%
$ 72.55 million $ 4.6 million
Jun 16, 2023 $ 0.0714
+1.19%
$ 71.38 million $ 4.92 million
Jun 15, 2023 $ 0.0705
+2.25%
$ 70.54 million $ 4.44 million
Jun 14, 2023 $ 0.069
-5.01%
$ 68.99 million $ 7.78 million
Jun 13, 2023 $ 0.0726
+1.90%
$ 72.63 million $ 9.87 million