Origin protocol Historical Data

OGN Page 31
Download
Date Close Price change Market cap Trading volume
Apr 15, 11 AM $ 0.0218
+0.13%
$ 30.77 million $ 6.27 million
Apr 15, 5 AM $ 0.0581
+0.01%
$ 81.96 million $ 224,423
Apr 15, 4 AM $ 0.0582
+0.02%
$ 81.98 million $ 212,486
Apr 15, 3 AM $ 0.0581
+0.01%
$ 81.95 million $ 209,519
Apr 15, 2 AM $ 0.058
+0.05%
$ 81.81 million $ 209,792
Apr 15, 1 AM $ 0.058
+0.33%
$ 81.76 million $ 205,204
Apr 15, 12 AM $ 0.0578
+0.32%
$ 81.46 million $ 206,109
Apr 14, 11 PM $ 0.0576
+0.08%
$ 81.16 million $ 205,131
Apr 14, 10 PM $ 0.0576
+0.03%
$ 81.2 million $ 210,195
Apr 14, 9 PM $ 0.0576
+0.43%
$ 81.19 million $ 170,519
Apr 14, 8 PM $ 0.0574
-0.43%
$ 80.87 million $ 43,432
Apr 14, 7 PM $ 0.058
-0.43%
$ 81.78 million $ 44,949
Apr 14, 6 PM $ 0.0584
-0.61%
$ 82.3 million $ 50,422
Apr 14, 5 PM $ 0.0587
+0.00%
$ 82.81 million $ 50,840
Apr 14, 4 PM $ 0.0589
-0.12%
$ 82.96 million $ 47,567
Apr 14, 3 PM $ 0.059
-0.83%
$ 83.15 million $ 49,332
Apr 14, 2 PM $ 0.0595
+0.04%
$ 83.81 million $ 47,288
Apr 14, 1 PM $ 0.0594
-0.09%
$ 83.79 million $ 51,188
Apr 14, 12 PM $ 0.0595
-0.04%
$ 83.86 million $ 51,303
Apr 14, 11 AM $ 0.0595
-0.01%
$ 83.94 million $ 51,323
Apr 14, 10 AM $ 0.0595
+0.04%
$ 83.93 million $ 51,202
Apr 14, 9 AM $ 0.0595
+0.16%
$ 83.89 million $ 49,767
Apr 14, 8 AM $ 0.0594
+0.04%
$ 83.8 million $ 45,644
Apr 14, 7 AM $ 0.0595
-0.19%
$ 83.82 million $ 47,793
Apr 14, 6 AM $ 0.0593
+0.23%
$ 83.58 million $ 47,986
Apr 14, 5 AM $ 0.0585
-0.71%
$ 82.5 million $ 48,194
Apr 14, 4 AM $ 0.0587
-0.16%
$ 82.7 million $ 48,283
Apr 14, 3 AM $ 0.0588
-0.45%
$ 82.83 million $ 52,911
Apr 14, 2 AM $ 0.0594
-1.99%
$ 83.69 million $ 56,515
Apr 14, 1 AM $ 0.0605
-4.67%
$ 85.35 million $ 54,934
Apr 14, 12 AM $ 0.0617
-2.47%
$ 86.94 million $ 52,943
Apr 13, 11 PM $ 0.063
+1.21%
$ 88.8 million $ 55,302
Apr 13, 10 PM $ 0.0582
+3.39%
$ 82.04 million $ 48,222
Apr 13, 9 PM $ 0.0563
+0.18%
$ 79.37 million $ 37,525
Apr 13, 8 PM $ 0.0562
+0.35%
$ 79.19 million $ 42,245
Apr 13, 7 PM $ 0.056
+0.12%
$ 78.88 million $ 42,533
Apr 13, 6 PM $ 0.0562
-0.12%
$ 79.26 million $ 36,837
Apr 13, 5 PM $ 0.0557
-1.18%
$ 78.48 million $ 37,080
Apr 13, 4 PM $ 0.0553
-11.21%
$ 78.02 million $ 44,637
Apr 13, 3 PM $ 0.0611
+7.26%
$ 86.19 million $ 40,294
Apr 13, 2 PM $ 0.0581
+2.94%
$ 81.85 million $ 38,905
Apr 13, 1 PM $ 0.0561
+0.42%
$ 79.03 million $ 34,691
Apr 13, 12 PM $ 0.0556
+0.15%
$ 78.34 million $ 36,898
Apr 13, 11 AM $ 0.0561
-0.08%
$ 79.03 million $ 37,820
Apr 13, 10 AM $ 0.0558
+0.41%
$ 78.65 million $ 38,295
Apr 13, 9 AM $ 0.055
+0.64%
$ 77.58 million $ 37,935
Apr 13, 8 AM $ 0.0555
+0.65%
$ 78.21 million $ 37,340
Apr 13, 7 AM $ 0.0544
+0.77%
$ 76.73 million $ 37,082
Apr 13, 6 AM $ 0.0533
+1.15%
$ 75.11 million $ 35,204
Apr 13, 5 AM $ 0.0539
-0.01%
$ 75.94 million $ 34,300