Origin protocol Historical Data

OGN Page 33
Download
Date Close Price change Market cap Trading volume
Jan 28, 2022 $ 0.329
+4.84%
$ 329.05 million $ 17.19 million
Jan 27, 2022 $ 0.314
-2.93%
$ 313.85 million $ 20.73 million
Jan 26, 2022 $ 0.323
+0.34%
$ 323.46 million $ 24.34 million
Jan 25, 2022 $ 0.323
+3.14%
$ 322.53 million $ 13.78 million
Jan 24, 2022 $ 0.313
-5.35%
$ 312.73 million $ 18.94 million
Jan 23, 2022 $ 0.33
+3.68%
$ 330.46 million $ 17.19 million
Jan 22, 2022 $ 0.319
-9.41%
$ 318.71 million $ 29.6 million
Jan 21, 2022 $ 0.352
-17.86%
$ 351.82 million $ 60.95 million
Jan 20, 2022 $ 0.428
-9.00%
$ 428.32 million $ 102.16 million
Jan 19, 2022 $ 0.471
-5.91%
$ 470.66 million $ 13.42 million
Jan 18, 2022 $ 0.5
-2.07%
$ 500.23 million $ 15.56 million
Jan 17, 2022 $ 0.511
-5.99%
$ 510.74 million $ 14.5 million
Jan 16, 2022 $ 0.543
+1.74%
$ 543.26 million $ 13.93 million
Jan 15, 2022 $ 0.534
+2.12%
$ 533.95 million $ 14.25 million
Jan 14, 2022 $ 0.523
+2.32%
$ 522.91 million $ 14.67 million
Jan 13, 2022 $ 0.511
-5.32%
$ 511.07 million $ 18.86 million
Jan 12, 2022 $ 0.54
+4.44%
$ 539.77 million $ 16.23 million
Jan 11, 2022 $ 0.517
+3.73%
$ 516.79 million $ 14.52 million
Jan 10, 2022 $ 0.498
-5.56%
$ 498.2 million $ 20.02 million
Jan 9, 2022 $ 0.528
+1.84%
$ 527.53 million $ 15.2 million
Jan 8, 2022 $ 0.518
-5.25%
$ 518.02 million $ 20.12 million
Jan 7, 2022 $ 0.547
-7.60%
$ 546.71 million $ 30.18 million
Jan 6, 2022 $ 0.592
-1.11%
$ 591.72 million $ 21.41 million
Jan 5, 2022 $ 0.598
-9.70%
$ 598.39 million $ 40.91 million
Jan 4, 2022 $ 0.663
+3.42%
$ 662.65 million $ 38.7 million
Jan 3, 2022 $ 0.641
-0.04%
$ 640.71 million $ 25.11 million
Jan 2, 2022 $ 0.641
+0.79%
$ 640.98 million $ 12.85 million
Jan 1, 2022 $ 0.636
+3.48%
$ 635.98 million $ 12.08 million
Dec 31, 2021 $ 0.615
-3.36%
$ 614.59 million $ 16.61 million
Dec 30, 2021 $ 0.636
+1.19%
$ 635.93 million $ 14.82 million
Dec 29, 2021 $ 0.628
-2.18%
$ 628.47 million $ 15.95 million
Dec 28, 2021 $ 0.642
-11.44%
$ 642.47 million $ 33.47 million
Dec 27, 2021 $ 0.725
-1.01%
$ 725.5 million $ 28.55 million
Dec 26, 2021 $ 0.733
+1.61%
$ 732.89 million $ 32.39 million
Dec 25, 2021 $ 0.721
+7.19%
$ 721.27 million $ 39.97 million
Dec 24, 2021 $ 0.673
-2.37%
$ 672.89 million $ 23.88 million
Dec 23, 2021 $ 0.689
+8.17%
$ 689.25 million $ 29.04 million
Dec 22, 2021 $ 0.637
+1.76%
$ 637.2 million $ 25.68 million
Dec 21, 2021 $ 0.626
+3.01%
$ 626.13 million $ 17.16 million
Dec 20, 2021 $ 0.608
+0.56%
$ 607.83 million $ 38.17 million
Dec 19, 2021 $ 0.604
-0.25%
$ 604.39 million $ 10.56 million
Dec 18, 2021 $ 0.606
+0.68%
$ 605.85 million $ 9.11 million
Dec 17, 2021 $ 0.602
-3.29%
$ 601.78 million $ 14.16 million
Dec 16, 2021 $ 0.621
-0.07%
$ 621.45 million $ 19.55 million
Dec 15, 2021 $ 0.622
+2.12%
$ 621.89 million $ 15.63 million
Dec 14, 2021 $ 0.609
+2.01%
$ 608.95 million $ 17.74 million
Dec 13, 2021 $ 0.597
-12.66%
$ 596.94 million $ 15.84 million
Dec 12, 2021 $ 0.683
+1.27%
$ 683.47 million $ 11.39 million
Dec 11, 2021 $ 0.675
+5.99%
$ 674.93 million $ 14.81 million
Dec 10, 2021 $ 0.637
-4.57%
$ 636.77 million $ 37.39 million