Origin protocol Historical Data

OGN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 0.12
-3.27%
$ 120.16 million $ 6.52 million
Mar 3, 2023 $ 0.124
-8.21%
$ 124.22 million $ 13.46 million
Mar 2, 2023 $ 0.135
-2.63%
$ 135.34 million $ 9.88 million
Mar 1, 2023 $ 0.139
+4.89%
$ 138.99 million $ 11.85 million
Feb 28, 2023 $ 0.133
-4.00%
$ 132.51 million $ 13.22 million
Feb 27, 2023 $ 0.138
+0.56%
$ 138.02 million $ 11.13 million
Feb 26, 2023 $ 0.137
+4.02%
$ 137.25 million $ 11.84 million
Feb 25, 2023 $ 0.132
-3.82%
$ 131.95 million $ 18.93 million
Feb 24, 2023 $ 0.137
-7.52%
$ 137.19 million $ 19.96 million
Feb 23, 2023 $ 0.148
-0.06%
$ 148.36 million $ 19.65 million
Feb 22, 2023 $ 0.148
-2.99%
$ 148.44 million $ 20.15 million
Feb 21, 2023 $ 0.153
-1.27%
$ 153.02 million $ 24.3 million
Feb 20, 2023 $ 0.155
+2.66%
$ 154.99 million $ 25.88 million
Feb 19, 2023 $ 0.151
+0.68%
$ 150.97 million $ 21.33 million
Feb 18, 2023 $ 0.15
+1.42%
$ 149.95 million $ 15.3 million
Feb 17, 2023 $ 0.148
+7.18%
$ 147.85 million $ 25.14 million
Feb 16, 2023 $ 0.138
-5.60%
$ 137.94 million $ 28.65 million
Feb 15, 2023 $ 0.146
+3.32%
$ 146.13 million $ 21.58 million
Feb 14, 2023 $ 0.141
+3.52%
$ 141.43 million $ 34.84 million
Feb 13, 2023 $ 0.137
-8.23%
$ 136.62 million $ 65.56 million
Feb 12, 2023 $ 0.149
+7.68%
$ 148.88 million $ 78.72 million
Feb 11, 2023 $ 0.138
+5.39%
$ 138.26 million $ 25.11 million
Feb 10, 2023 $ 0.131
-1.21%
$ 131.18 million $ 23.67 million
Feb 9, 2023 $ 0.133
-7.18%
$ 132.79 million $ 47.2 million
Feb 8, 2023 $ 0.143
-3.40%
$ 143.07 million $ 23.6 million
Feb 7, 2023 $ 0.148
+14.35%
$ 148.1 million $ 44.97 million
Feb 6, 2023 $ 0.13
+2.32%
$ 129.52 million $ 25.78 million
Feb 5, 2023 $ 0.127
-5.31%
$ 126.58 million $ 21.21 million
Feb 4, 2023 $ 0.134
+0.27%
$ 133.68 million $ 8.98 million
Feb 3, 2023 $ 0.133
+2.77%
$ 133.32 million $ 16.61 million
Feb 2, 2023 $ 0.13
-1.65%
$ 129.72 million $ 14.72 million
Feb 1, 2023 $ 0.132
+5.04%
$ 131.89 million $ 15.87 million
Jan 31, 2023 $ 0.126
+3.45%
$ 125.57 million $ 10.28 million
Jan 30, 2023 $ 0.121
-9.22%
$ 121.38 million $ 20.44 million
Jan 29, 2023 $ 0.134
+2.80%
$ 133.71 million $ 21.7 million
Jan 28, 2023 $ 0.13
+1.00%
$ 130.06 million $ 17.86 million
Jan 27, 2023 $ 0.129
+0.84%
$ 128.78 million $ 13.64 million
Jan 26, 2023 $ 0.128
-0.07%
$ 127.71 million $ 12.24 million
Jan 25, 2023 $ 0.128
+0.85%
$ 128.25 million $ 16.36 million
Jan 24, 2023 $ 0.127
+1.41%
$ 127.17 million $ 49.37 million
Jan 23, 2023 $ 0.125
+4.99%
$ 125.41 million $ 21.97 million
Jan 22, 2023 $ 0.119
+1.79%
$ 119.45 million $ 11.89 million
Jan 21, 2023 $ 0.117
-2.00%
$ 117.35 million $ 22.4 million
Jan 20, 2023 $ 0.12
+9.37%
$ 119.74 million $ 10.31 million
Jan 19, 2023 $ 0.109
+1.45%
$ 109.49 million $ 12.24 million
Jan 18, 2023 $ 0.108
-6.91%
$ 107.93 million $ 12.5 million
Jan 17, 2023 $ 0.116
-0.53%
$ 115.94 million $ 12.52 million
Jan 16, 2023 $ 0.117
-0.27%
$ 116.56 million $ 18.74 million
Jan 15, 2023 $ 0.117
+3.66%
$ 116.87 million $ 22.64 million
Jan 14, 2023 $ 0.113
+2.78%
$ 112.74 million $ 20.23 million