Origin protocol Historical Data

OGN Page 29
Download
Date Close Price change Market cap Trading volume
Aug 16, 2022 $ 0.245
+8.14%
$ 244.54 million $ 100.12 million
Aug 15, 2022 $ 0.226
+0.11%
$ 226.14 million $ 35.38 million
Aug 14, 2022 $ 0.226
-3.59%
$ 225.89 million $ 32.86 million
Aug 13, 2022 $ 0.234
-0.39%
$ 234.3 million $ 20.04 million
Aug 12, 2022 $ 0.235
+3.18%
$ 235.22 million $ 34.61 million
Aug 11, 2022 $ 0.228
-0.73%
$ 227.97 million $ 27.06 million
Aug 10, 2022 $ 0.23
+4.96%
$ 229.64 million $ 29.14 million
Aug 9, 2022 $ 0.219
-5.12%
$ 218.8 million $ 37.54 million
Aug 8, 2022 $ 0.231
+2.53%
$ 230.62 million $ 36.03 million
Aug 7, 2022 $ 0.225
+0.93%
$ 224.94 million $ 21.44 million
Aug 6, 2022 $ 0.223
-2.44%
$ 222.87 million $ 14.46 million
Aug 5, 2022 $ 0.228
+4.66%
$ 228.45 million $ 26.72 million
Aug 4, 2022 $ 0.218
+2.91%
$ 218.29 million $ 16.77 million
Aug 3, 2022 $ 0.212
+0.23%
$ 212.12 million $ 16.22 million
Aug 2, 2022 $ 0.212
-4.30%
$ 211.64 million $ 22.94 million
Aug 1, 2022 $ 0.221
+3.39%
$ 221.15 million $ 23.81 million
Jul 31, 2022 $ 0.214
-0.96%
$ 213.91 million $ 23.15 million
Jul 30, 2022 $ 0.216
+0.65%
$ 215.97 million $ 52.82 million
Jul 29, 2022 $ 0.215
-0.21%
$ 214.58 million $ 49.4 million
Jul 28, 2022 $ 0.215
+3.50%
$ 214.96 million $ 25.04 million
Jul 27, 2022 $ 0.208
+5.84%
$ 207.78 million $ 23.72 million
Jul 26, 2022 $ 0.196
+1.72%
$ 196.3 million $ 34.5 million
Jul 25, 2022 $ 0.193
-8.18%
$ 192.98 million $ 16.84 million
Jul 24, 2022 $ 0.21
-0.52%
$ 210.18 million $ 14.36 million
Jul 23, 2022 $ 0.211
+1.17%
$ 211.27 million $ 17.3 million
Jul 22, 2022 $ 0.209
-2.66%
$ 208.83 million $ 26.55 million
Jul 21, 2022 $ 0.215
+0.49%
$ 214.53 million $ 45.68 million
Jul 20, 2022 $ 0.213
-5.99%
$ 213.47 million $ 41.14 million
Jul 19, 2022 $ 0.227
+3.31%
$ 227.06 million $ 68.97 million
Jul 18, 2022 $ 0.22
+8.21%
$ 219.79 million $ 51.48 million
Jul 17, 2022 $ 0.203
-4.81%
$ 203.11 million $ 41 million
Jul 16, 2022 $ 0.213
+2.74%
$ 213.37 million $ 38.18 million
Jul 15, 2022 $ 0.208
-1.84%
$ 207.67 million $ 26.71 million
Jul 14, 2022 $ 0.212
+1.00%
$ 211.55 million $ 44.45 million
Jul 13, 2022 $ 0.209
+3.39%
$ 209.45 million $ 73.99 million
Jul 12, 2022 $ 0.203
-11.12%
$ 202.59 million $ 119.4 million
Jul 11, 2022 $ 0.228
-14.22%
$ 227.95 million $ 60.76 million
Jul 10, 2022 $ 0.266
-1.95%
$ 265.73 million $ 33.78 million
Jul 9, 2022 $ 0.271
-7.89%
$ 271.13 million $ 32.55 million
Jul 8, 2022 $ 0.294
+6.93%
$ 294.39 million $ 84.42 million
Jul 7, 2022 $ 0.276
-2.64%
$ 275.6 million $ 51.38 million
Jul 6, 2022 $ 0.283
-1.04%
$ 283.07 million $ 49.01 million
Jul 5, 2022 $ 0.286
-8.76%
$ 286.05 million $ 91.1 million
Jul 4, 2022 $ 0.314
+1.17%
$ 313.52 million $ 215.25 million
Jul 3, 2022 $ 0.31
+14.35%
$ 309.9 million $ 70.24 million
Jul 2, 2022 $ 0.271
+11.25%
$ 271.01 million $ 47.43 million
Jul 1, 2022 $ 0.244
-5.94%
$ 243.58 million $ 43.82 million
Jun 30, 2022 $ 0.259
-4.76%
$ 258.95 million $ 40.43 million
Jun 29, 2022 $ 0.272
+0.12%
$ 271.89 million $ 58.6 million
Jun 28, 2022 $ 0.272
+0.38%
$ 271.57 million $ 61.41 million