Origin protocol Historical Data

OGN Page 28
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 0.108
+1.73%
$ 107.69 million $ 12.66 million
Dec 1, 2022 $ 0.106
-1.08%
$ 105.86 million $ 9.91 million
Nov 30, 2022 $ 0.107
+3.34%
$ 107.02 million $ 14.16 million
Nov 29, 2022 $ 0.104
+3.25%
$ 103.55 million $ 12.26 million
Nov 28, 2022 $ 0.1
-2.87%
$ 100.29 million $ 10.93 million
Nov 27, 2022 $ 0.103
-1.25%
$ 103.25 million $ 19.27 million
Nov 26, 2022 $ 0.105
+2.15%
$ 104.56 million $ 12.78 million
Nov 25, 2022 $ 0.102
-0.11%
$ 102.36 million $ 15.97 million
Nov 24, 2022 $ 0.102
+0.79%
$ 102.47 million $ 10.45 million
Nov 23, 2022 $ 0.102
+4.89%
$ 101.67 million $ 9.38 million
Nov 22, 2022 $ 0.0969
+1.33%
$ 96.94 million $ 7.72 million
Nov 21, 2022 $ 0.0957
-3.63%
$ 95.67 million $ 10.98 million
Nov 20, 2022 $ 0.0993
-4.16%
$ 99.27 million $ 14.29 million
Nov 19, 2022 $ 0.104
+2.42%
$ 103.58 million $ 6.15 million
Nov 18, 2022 $ 0.101
-1.70%
$ 101.13 million $ 8.9 million
Nov 17, 2022 $ 0.103
-0.46%
$ 102.88 million $ 7.93 million
Nov 16, 2022 $ 0.103
-2.65%
$ 103.35 million $ 9.41 million
Nov 15, 2022 $ 0.106
+2.00%
$ 106.16 million $ 14.38 million
Nov 14, 2022 $ 0.104
+3.25%
$ 104.09 million $ 25.47 million
Nov 13, 2022 $ 0.101
-0.80%
$ 100.81 million $ 13.9 million
Nov 12, 2022 $ 0.102
-5.64%
$ 101.62 million $ 9.54 million
Nov 11, 2022 $ 0.108
-6.28%
$ 107.69 million $ 19.21 million
Nov 10, 2022 $ 0.115
+21.47%
$ 114.91 million $ 26.65 million
Nov 9, 2022 $ 0.0946
-21.88%
$ 94.6 million $ 40.38 million
Nov 8, 2022 $ 0.121
-19.03%
$ 121.11 million $ 31.59 million
Nov 7, 2022 $ 0.15
-0.08%
$ 149.57 million $ 17.01 million
Nov 6, 2022 $ 0.15
-5.98%
$ 149.7 million $ 19.93 million
Nov 5, 2022 $ 0.159
-1.84%
$ 159.22 million $ 28.72 million
Nov 4, 2022 $ 0.162
-2.12%
$ 162.2 million $ 28.78 million
Nov 3, 2022 $ 0.166
+20.41%
$ 165.72 million $ 66.07 million
Nov 2, 2022 $ 0.138
-3.05%
$ 137.63 million $ 15.73 million
Nov 1, 2022 $ 0.142
-2.70%
$ 141.96 million $ 12.41 million
Oct 31, 2022 $ 0.146
-0.50%
$ 145.9 million $ 29.22 million
Oct 30, 2022 $ 0.147
+0.80%
$ 146.64 million $ 22.96 million
Oct 29, 2022 $ 0.145
+0.78%
$ 145.48 million $ 20.27 million
Oct 28, 2022 $ 0.144
+2.36%
$ 144.35 million $ 14.71 million
Oct 27, 2022 $ 0.141
-1.19%
$ 141.02 million $ 30.68 million
Oct 26, 2022 $ 0.143
+1.59%
$ 142.72 million $ 20.83 million
Oct 25, 2022 $ 0.14
+2.86%
$ 140.49 million $ 10.52 million
Oct 24, 2022 $ 0.137
-0.78%
$ 136.59 million $ 7.81 million
Oct 23, 2022 $ 0.138
+0.24%
$ 137.66 million $ 7.77 million
Oct 22, 2022 $ 0.137
+0.81%
$ 137.33 million $ 5.41 million
Oct 21, 2022 $ 0.136
+1.03%
$ 136.24 million $ 10.52 million
Oct 20, 2022 $ 0.135
-0.95%
$ 134.85 million $ 10.69 million
Oct 19, 2022 $ 0.136
-2.67%
$ 136.14 million $ 11.61 million
Oct 18, 2022 $ 0.14
-1.86%
$ 139.87 million $ 15.37 million
Oct 17, 2022 $ 0.143
+0.67%
$ 142.53 million $ 9.82 million
Oct 16, 2022 $ 0.142
+2.27%
$ 141.58 million $ 12.15 million
Oct 15, 2022 $ 0.138
+1.12%
$ 138.44 million $ 13.96 million
Oct 14, 2022 $ 0.137
-0.62%
$ 136.9 million $ 15.66 million