Origin protocol Historical Data

OGN Page 31
Download
Date Close Price change Market cap Trading volume
May 8, 2022 $ 0.36
-7.71%
$ 359.83 million $ 39.97 million
May 7, 2022 $ 0.39
-5.96%
$ 389.87 million $ 34.27 million
May 6, 2022 $ 0.415
-1.53%
$ 414.56 million $ 48.34 million
May 5, 2022 $ 0.421
-11.78%
$ 421.02 million $ 75.6 million
May 4, 2022 $ 0.477
+8.42%
$ 477.23 million $ 79.57 million
May 3, 2022 $ 0.44
-1.42%
$ 440.12 million $ 48.74 million
May 2, 2022 $ 0.446
-3.01%
$ 446.47 million $ 61.33 million
May 1, 2022 $ 0.46
+1.41%
$ 460.33 million $ 80 million
Apr 30, 2022 $ 0.454
-3.70%
$ 453.91 million $ 208.33 million
Apr 29, 2022 $ 0.471
-9.60%
$ 471.35 million $ 67.08 million
Apr 28, 2022 $ 0.521
-3.62%
$ 521.39 million $ 75.51 million
Apr 27, 2022 $ 0.541
+5.85%
$ 540.98 million $ 130.88 million
Apr 26, 2022 $ 0.511
-11.29%
$ 511.07 million $ 80.43 million
Apr 25, 2022 $ 0.576
-5.31%
$ 576.1 million $ 89.46 million
Apr 24, 2022 $ 0.608
-5.15%
$ 608.38 million $ 177.28 million
Apr 23, 2022 $ 0.641
+11.48%
$ 641.4 million $ 151.54 million
Apr 22, 2022 $ 0.575
-3.67%
$ 575.33 million $ 77.92 million
Apr 21, 2022 $ 0.597
-3.65%
$ 597.27 million $ 164.43 million
Apr 20, 2022 $ 0.62
-6.47%
$ 619.85 million $ 111.66 million
Apr 19, 2022 $ 0.663
-1.33%
$ 662.74 million $ 211.35 million
Apr 18, 2022 $ 0.672
+7.95%
$ 671.68 million $ 316.73 million
Apr 17, 2022 $ 0.622
+14.62%
$ 622.33 million $ 263.28 million
Apr 16, 2022 $ 0.543
+5.00%
$ 542.96 million $ 72.62 million
Apr 15, 2022 $ 0.517
-3.52%
$ 517.12 million $ 76.92 million
Apr 14, 2022 $ 0.536
+10.56%
$ 536.05 million $ 200.35 million
Apr 13, 2022 $ 0.485
+4.63%
$ 484.88 million $ 45.26 million
Apr 12, 2022 $ 0.463
-3.01%
$ 463.42 million $ 70.32 million
Apr 11, 2022 $ 0.478
-14.61%
$ 477.79 million $ 89.15 million
Apr 10, 2022 $ 0.56
-6.61%
$ 559.96 million $ 157.77 million
Apr 9, 2022 $ 0.599
+26.58%
$ 599.32 million $ 223.29 million
Apr 8, 2022 $ 0.473
-6.17%
$ 473.48 million $ 41.82 million
Apr 7, 2022 $ 0.505
+5.40%
$ 504.67 million $ 44.03 million
Apr 6, 2022 $ 0.479
-12.32%
$ 478.76 million $ 80.87 million
Apr 5, 2022 $ 0.546
-4.74%
$ 545.98 million $ 47.04 million
Apr 4, 2022 $ 0.573
-5.02%
$ 573.27 million $ 64.16 million
Apr 3, 2022 $ 0.604
+2.97%
$ 603.6 million $ 93.79 million
Apr 2, 2022 $ 0.586
-3.86%
$ 586.28 million $ 82.03 million
Apr 1, 2022 $ 0.61
+0.46%
$ 609.66 million $ 89.83 million
Mar 31, 2022 $ 0.607
-8.68%
$ 606.87 million $ 118.18 million
Mar 30, 2022 $ 0.665
+11.13%
$ 664.55 million $ 292.26 million
Mar 29, 2022 $ 0.598
+2.99%
$ 597.98 million $ 91.83 million
Mar 28, 2022 $ 0.581
-5.97%
$ 580.59 million $ 131.96 million
Mar 27, 2022 $ 0.617
+1.28%
$ 617.44 million $ 72.49 million
Mar 26, 2022 $ 0.61
-0.22%
$ 609.68 million $ 118.45 million
Mar 25, 2022 $ 0.611
-1.06%
$ 611.04 million $ 111.8 million
Mar 24, 2022 $ 0.618
-5.08%
$ 617.6 million $ 106.77 million
Mar 23, 2022 $ 0.651
-6.17%
$ 650.64 million $ 126.95 million
Mar 22, 2022 $ 0.693
-0.26%
$ 693.19 million $ 166.13 million
Mar 21, 2022 $ 0.695
-14.50%
$ 695.39 million $ 164.09 million
Mar 20, 2022 $ 0.813
+16.24%
$ 813.32 million $ 329.75 million