Origin protocol Historical Data

OGN Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 2022 $ 0.702
+14.54%
$ 701.83 million $ 527.27 million
Mar 18, 2022 $ 0.613
+48.82%
$ 612.72 million $ 396.14 million
Mar 17, 2022 $ 0.412
-7.46%
$ 412.15 million $ 87.94 million
Mar 16, 2022 $ 0.446
-3.53%
$ 445.59 million $ 149.2 million
Mar 15, 2022 $ 0.462
+10.30%
$ 461.88 million $ 263.75 million
Mar 14, 2022 $ 0.418
+17.45%
$ 418.3 million $ 229.32 million
Mar 13, 2022 $ 0.356
+35.32%
$ 356.18 million $ 221.18 million
Mar 12, 2022 $ 0.263
+0.17%
$ 263.21 million $ 8.71 million
Mar 11, 2022 $ 0.263
-1.31%
$ 262.87 million $ 10.5 million
Mar 10, 2022 $ 0.266
-4.54%
$ 266.47 million $ 14.4 million
Mar 9, 2022 $ 0.279
+3.56%
$ 279.13 million $ 16.67 million
Mar 8, 2022 $ 0.269
+0.51%
$ 269.43 million $ 11.19 million
Mar 7, 2022 $ 0.268
-0.86%
$ 268.07 million $ 13.45 million
Mar 6, 2022 $ 0.27
-3.86%
$ 270.38 million $ 14.68 million
Mar 5, 2022 $ 0.281
+2.57%
$ 281.31 million $ 10.85 million
Mar 4, 2022 $ 0.274
-7.46%
$ 274.27 million $ 16.89 million
Mar 3, 2022 $ 0.296
-4.02%
$ 296.39 million $ 19.4 million
Mar 2, 2022 $ 0.309
-3.02%
$ 308.67 million $ 20.28 million
Mar 1, 2022 $ 0.318
+3.23%
$ 318.28 million $ 19.92 million
Feb 28, 2022 $ 0.308
+10.01%
$ 308.32 million $ 20.35 million
Feb 27, 2022 $ 0.28
-3.36%
$ 280.25 million $ 17.31 million
Feb 26, 2022 $ 0.29
-2.40%
$ 289.88 million $ 12.98 million
Feb 25, 2022 $ 0.297
+8.30%
$ 296.99 million $ 16.4 million
Feb 24, 2022 $ 0.274
-2.95%
$ 274.22 million $ 24.54 million
Feb 23, 2022 $ 0.283
-4.12%
$ 282.52 million $ 14.71 million
Feb 22, 2022 $ 0.295
+5.80%
$ 294.68 million $ 12 million
Feb 21, 2022 $ 0.278
-7.52%
$ 278.48 million $ 18.88 million
Feb 20, 2022 $ 0.301
-7.14%
$ 301.31 million $ 13.88 million
Feb 19, 2022 $ 0.324
+0.77%
$ 324.42 million $ 12.56 million
Feb 18, 2022 $ 0.322
-3.48%
$ 322.03 million $ 14.06 million
Feb 17, 2022 $ 0.334
-10.76%
$ 333.51 million $ 17.72 million
Feb 16, 2022 $ 0.374
-3.49%
$ 373.96 million $ 14.23 million
Feb 15, 2022 $ 0.387
+6.50%
$ 387.46 million $ 17.24 million
Feb 14, 2022 $ 0.364
-3.95%
$ 363.82 million $ 19.96 million
Feb 13, 2022 $ 0.379
+2.60%
$ 378.77 million $ 39.11 million
Feb 12, 2022 $ 0.369
-1.65%
$ 369.15 million $ 23.7 million
Feb 11, 2022 $ 0.375
-8.01%
$ 375.34 million $ 53.13 million
Feb 10, 2022 $ 0.408
+0.21%
$ 408.03 million $ 59.32 million
Feb 9, 2022 $ 0.407
+9.41%
$ 407.18 million $ 35.16 million
Feb 8, 2022 $ 0.372
-3.33%
$ 372.27 million $ 27.03 million
Feb 7, 2022 $ 0.386
+5.10%
$ 385.54 million $ 24.11 million
Feb 6, 2022 $ 0.367
+3.07%
$ 366.7 million $ 17.49 million