Origin protocol Historical Data

OGN Page 28
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 0.151
-0.92%
$ 150.61 million $ 7.3 million
Oct 4, 2022 $ 0.152
+1.35%
$ 152.02 million $ 12.82 million
Oct 3, 2022 $ 0.15
+5.00%
$ 149.99 million $ 12.74 million
Oct 2, 2022 $ 0.143
-2.89%
$ 142.85 million $ 7.26 million
Oct 1, 2022 $ 0.147
+0.72%
$ 147.1 million $ 8.37 million
Sep 30, 2022 $ 0.146
-1.01%
$ 146.05 million $ 10.69 million
Sep 29, 2022 $ 0.148
+2.09%
$ 147.55 million $ 11.62 million
Sep 28, 2022 $ 0.145
+0.02%
$ 144.53 million $ 10.85 million
Sep 27, 2022 $ 0.145
-1.03%
$ 144.51 million $ 17.23 million
Sep 26, 2022 $ 0.146
-1.01%
$ 146.01 million $ 11.54 million
Sep 25, 2022 $ 0.148
+0.17%
$ 147.5 million $ 10.78 million
Sep 24, 2022 $ 0.147
-7.96%
$ 147.25 million $ 22.67 million
Sep 23, 2022 $ 0.16
+8.21%
$ 159.98 million $ 22.58 million
Sep 22, 2022 $ 0.148
+5.57%
$ 147.84 million $ 11.94 million
Sep 21, 2022 $ 0.14
-2.94%
$ -- $ 22.26 million
Sep 20, 2022 $ 0.144
-0.66%
$ 144.28 million $ 9.71 million
Sep 19, 2022 $ 0.145
+2.70%
$ 145.24 million $ 17.67 million
Sep 18, 2022 $ 0.141
-11.23%
$ 141.43 million $ 20.66 million
Sep 17, 2022 $ 0.159
+3.01%
$ 159.31 million $ 10.44 million
Sep 16, 2022 $ 0.155
-0.74%
$ 154.66 million $ 19.48 million
Sep 15, 2022 $ 0.156
-4.41%
$ 155.82 million $ 13.17 million
Sep 14, 2022 $ 0.163
+0.05%
$ 163.01 million $ 13.45 million
Sep 13, 2022 $ 0.163
-8.10%
$ 162.92 million $ 16.37 million
Sep 12, 2022 $ 0.177
-0.21%
$ 177.29 million $ 14.75 million
Sep 11, 2022 $ 0.178
-1.22%
$ 177.67 million $ 14.06 million
Sep 10, 2022 $ 0.18
+0.71%
$ 179.86 million $ 13.21 million
Sep 9, 2022 $ 0.179
+4.79%
$ 178.6 million $ 19.97 million
Sep 8, 2022 $ 0.17
+0.99%
$ 170.44 million $ 19.39 million
Sep 7, 2022 $ 0.169
+5.64%
$ 168.77 million $ 19.07 million
Sep 6, 2022 $ 0.16
-7.84%
$ 159.76 million $ 22.53 million
Sep 5, 2022 $ 0.173
-0.58%
$ 173.35 million $ 8.14 million
Sep 4, 2022 $ 0.174
+2.89%
$ 174.36 million $ 7.63 million
Sep 3, 2022 $ 0.169
+0.67%
$ 169.46 million $ 7.08 million
Sep 2, 2022 $ 0.168
-1.39%
$ 168.34 million $ 11.06 million
Sep 1, 2022 $ 0.171
+1.32%
$ 170.71 million $ 13.89 million
Aug 31, 2022 $ 0.168
-0.50%
$ 168.49 million $ 10.85 million
Aug 30, 2022 $ 0.169
-2.87%
$ 169.33 million $ 13.51 million
Aug 29, 2022 $ 0.174
+6.36%
$ 174.34 million $ 10.29 million
Aug 28, 2022 $ 0.164
-3.99%
$ 163.91 million $ 10.66 million
Aug 27, 2022 $ 0.171
+0.56%
$ 170.73 million $ 18.7 million
Aug 26, 2022 $ 0.17
-10.70%
$ 169.77 million $ 27.29 million
Aug 25, 2022 $ 0.19
+2.12%
$ 190.11 million $ 24.53 million
Aug 24, 2022 $ 0.186
+0.49%
$ 186.16 million $ 43.13 million
Aug 23, 2022 $ 0.185
+1.03%
$ 185.25 million $ 18.34 million
Aug 22, 2022 $ 0.183
-1.92%
$ 183.36 million $ 17.53 million
Aug 21, 2022 $ 0.187
+3.02%
$ 186.94 million $ 18.51 million
Aug 20, 2022 $ 0.181
-2.51%
$ 181.46 million $ 22.69 million
Aug 19, 2022 $ 0.186
-8.74%
$ 186.14 million $ 37.68 million
Aug 18, 2022 $ 0.204
-5.52%
$ 203.96 million $ 30.72 million
Aug 17, 2022 $ 0.216
-11.72%
$ 215.87 million $ 47.19 million