Origin protocol Historical Data

OGN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0192
-3.15%
$ 27.05 million $ 883,228
Mar 6, 2026 $ 0.0198
-1.64%
$ 27.93 million $ 1.74 million
Mar 5, 2026 $ 0.0201
-1.99%
$ 28.39 million $ 2.45 million
Mar 4, 2026 $ 0.0206
+3.18%
$ 28.97 million $ 1.98 million
Mar 3, 2026 $ 0.0199
+0.24%
$ 28.08 million $ 2.13 million
Mar 2, 2026 $ 0.0199
+1.91%
$ 28.01 million $ 1.91 million
Mar 1, 2026 $ 0.0195
-3.32%
$ 27.49 million $ 2.35 million
Feb 28, 2026 $ 0.0202
+0.96%
$ 28.43 million $ 2.95 million
Feb 27, 2026 $ 0.02
-2.64%
$ 28.16 million $ 2.4 million
Feb 26, 2026 $ 0.0205
-1.33%
$ 28.93 million $ 1.76 million
Feb 25, 2026 $ 0.0208
-0.60%
$ 29.31 million $ 5.65 million
Feb 24, 2026 $ 0.0209
+7.88%
$ 29.49 million $ 22.06 million
Feb 23, 2026 $ 0.0194
-3.76%
$ 27.33 million $ 2.42 million
Feb 22, 2026 $ 0.0201
-6.98%
$ 28.4 million $ 1.83 million
Feb 21, 2026 $ 0.0217
-1.52%
$ 30.54 million $ 1 million
Feb 20, 2026 $ 0.022
+1.15%
$ 31 million $ 2.39 million
Feb 19, 2026 $ 0.0217
-3.86%
$ 30.64 million $ 3.03 million
Feb 18, 2026 $ 0.0226
-7.37%
$ 31.88 million $ 3.98 million
Feb 17, 2026 $ 0.0244
-12.16%
$ 34.43 million $ 20.21 million
Feb 16, 2026 $ 0.0278
+25.13%
$ 39.16 million $ 26.25 million
Feb 15, 2026 $ 0.0222
-4.68%
$ 31.33 million $ 1.62 million
Feb 14, 2026 $ 0.0233
+4.45%
$ 32.86 million $ 1.35 million
Feb 13, 2026 $ 0.0223
+3.48%
$ 31.46 million $ 1.77 million
Feb 12, 2026 $ 0.0216
+2.36%
$ 30.4 million $ 1.83 million
Feb 11, 2026 $ 0.0211
-2.27%
$ 29.71 million $ 2.36 million
Feb 10, 2026 $ 0.0216
-1.10%
$ 30.39 million $ 1.71 million
Feb 9, 2026 $ 0.0218
-1.10%
$ 30.73 million $ 2.08 million
Feb 8, 2026 $ 0.022
-3.32%
$ 31.07 million $ 1.52 million
Feb 7, 2026 $ 0.0228
-0.07%
$ 32.14 million $ 1.81 million
Feb 6, 2026 $ 0.0228
+11.68%
$ 32.17 million $ 2.98 million
Feb 5, 2026 $ 0.0204
-15.33%
$ 28.8 million $ 3.66 million
Feb 4, 2026 $ 0.0241
-1.19%
$ 34.01 million $ 2.66 million
Feb 3, 2026 $ 0.0244
-1.41%
$ 34.42 million $ 2.7 million
Feb 2, 2026 $ 0.0248
+4.83%
$ 34.91 million $ 2.28 million
Feb 1, 2026 $ 0.0236
-7.03%
$ 33.32 million $ 2.44 million
Jan 31, 2026 $ 0.0254
-8.68%
$ 35.84 million $ 3.71 million
Jan 30, 2026 $ 0.0278
-2.02%
$ 39.24 million $ 2.34 million
Jan 29, 2026 $ 0.0284
-6.21%
$ 40.06 million $ 2.97 million
Jan 28, 2026 $ 0.0303
-1.09%
$ 42.7 million $ 1.12 million
Jan 27, 2026 $ 0.0306
+1.60%
$ 43.17 million $ 1.18 million
Jan 26, 2026 $ 0.0301
+5.01%
$ 42.49 million $ 1.66 million
Jan 25, 2026 $ 0.0287
-5.44%
$ 40.47 million $ 1.24 million
Jan 24, 2026 $ 0.0304
-0.03%
$ 42.79 million $ 964,235
Jan 23, 2026 $ 0.0304
+0.98%
$ 42.79 million $ 1.22 million
Jan 22, 2026 $ 0.0301
-1.32%
$ 42.39 million $ 1.13 million
Jan 21, 2026 $ 0.0305
+3.03%
$ 42.99 million $ 1.96 million
Jan 20, 2026 $ 0.0296
-4.50%
$ 41.7 million $ 1.37 million
Jan 19, 2026 $ 0.031
-2.86%
$ 43.65 million $ 2.14 million
Jan 18, 2026 $ 0.0319
-3.78%
$ 44.94 million $ 1.58 million
Jan 17, 2026 $ 0.0331
-0.29%
$ 46.71 million $ 2.07 million