Origin protocol Historical Data

OGN Page 30
Download
Date Close Price change Market cap Trading volume
Jun 27, 2022 $ 0.271
-1.89%
$ 270.55 million $ 74.57 million
Jun 26, 2022 $ 0.276
+3.07%
$ 275.77 million $ 58.55 million
Jun 25, 2022 $ 0.268
+2.28%
$ 267.54 million $ 30.66 million
Jun 24, 2022 $ 0.262
+2.45%
$ 261.58 million $ 39.14 million
Jun 23, 2022 $ 0.255
+7.25%
$ 255.31 million $ 27.98 million
Jun 22, 2022 $ 0.238
-6.81%
$ 238.05 million $ 37.04 million
Jun 21, 2022 $ 0.255
+0.29%
$ 255.44 million $ 45.73 million
Jun 20, 2022 $ 0.255
-2.24%
$ 254.7 million $ 69.4 million
Jun 19, 2022 $ 0.261
+11.65%
$ 260.55 million $ 65.36 million
Jun 18, 2022 $ 0.233
-2.80%
$ 233.35 million $ 53.99 million
Jun 17, 2022 $ 0.24
+12.84%
$ 240.07 million $ 85.21 million
Jun 16, 2022 $ 0.213
-11.98%
$ 212.75 million $ 37.58 million
Jun 15, 2022 $ 0.242
+10.82%
$ 241.7 million $ 68.6 million
Jun 14, 2022 $ 0.218
+15.72%
$ 218.07 million $ 91.47 million
Jun 13, 2022 $ 0.188
-7.37%
$ 188.45 million $ 51.46 million
Jun 12, 2022 $ 0.203
-7.53%
$ 203.43 million $ 37.9 million
Jun 11, 2022 $ 0.22
-10.46%
$ 220 million $ 37.6 million
Jun 10, 2022 $ 0.246
-7.68%
$ 245.7 million $ 46.55 million
Jun 9, 2022 $ 0.266
-1.68%
$ 266.15 million $ 141.35 million
Jun 8, 2022 $ 0.271
+1.15%
$ 270.68 million $ 65.99 million
Jun 7, 2022 $ 0.268
-4.78%
$ 267.61 million $ 56.23 million
Jun 6, 2022 $ 0.281
+2.70%
$ 281.04 million $ 48.59 million
Jun 5, 2022 $ 0.274
-5.70%
$ 273.65 million $ 46.74 million
Jun 4, 2022 $ 0.29
+0.99%
$ 290.18 million $ 48.09 million
Jun 3, 2022 $ 0.287
-2.26%
$ 287.32 million $ 118.36 million
Jun 2, 2022 $ 0.294
+7.87%
$ 293.97 million $ 88.2 million
Jun 1, 2022 $ 0.273
-18.85%
$ 272.52 million $ 202.32 million
May 31, 2022 $ 0.336
+46.59%
$ 335.82 million $ 335.15 million
May 30, 2022 $ 0.229
+11.53%
$ 229.08 million $ 43.76 million
May 29, 2022 $ 0.205
+3.06%
$ 205.41 million $ 27.28 million
May 28, 2022 $ 0.199
+4.29%
$ 199.32 million $ 28.45 million
May 27, 2022 $ 0.191
-5.73%
$ 191.13 million $ 36.56 million
May 26, 2022 $ 0.203
-9.55%
$ 202.74 million $ 34.39 million
May 25, 2022 $ 0.224
-6.15%
$ 224.1 million $ 22.81 million
May 24, 2022 $ 0.239
+0.65%
$ 238.77 million $ 18.63 million
May 23, 2022 $ 0.237
-3.08%
$ 237.22 million $ 26.77 million
May 22, 2022 $ 0.245
+1.95%
$ 244.77 million $ 23.63 million
May 21, 2022 $ 0.24
+1.91%
$ 240.09 million $ 24.5 million
May 20, 2022 $ 0.236
-10.05%
$ 235.54 million $ 38.73 million
May 19, 2022 $ 0.262
+20.65%
$ 261.87 million $ 57.17 million
May 18, 2022 $ 0.217
-14.86%
$ 217.07 million $ 42.29 million
May 17, 2022 $ 0.255
+18.55%
$ 255.01 million $ 31.11 million
May 16, 2022 $ 0.215
-10.03%
$ 215.11 million $ 24.17 million
May 15, 2022 $ 0.239
+3.82%
$ 239.08 million $ 28.78 million
May 14, 2022 $ 0.23
+10.33%
$ 230.29 million $ 22.78 million
May 13, 2022 $ 0.209
+9.31%
$ 208.67 million $ 33.87 million
May 12, 2022 $ 0.191
-2.75%
$ 190.89 million $ 50.07 million
May 11, 2022 $ 0.196
-34.08%
$ 196.28 million $ 96.22 million
May 10, 2022 $ 0.298
+8.42%
$ 297.74 million $ 71 million
May 9, 2022 $ 0.275
-23.65%
$ 274.72 million $ 69.1 million