Origin protocol Historical Data

OGN Page 36
Download
Date Close Price change Market cap Trading volume
Sep 1, 2021 $ 1.17
+3.68%
$ 1.17 billion $ 45.83 million
Aug 31, 2021 $ 1.13
-4.98%
$ 1.13 billion $ 77.9 million
Aug 30, 2021 $ 1.19
+12.82%
$ 1.19 billion $ 213.52 million
Aug 29, 2021 $ 1.06
-2.70%
$ 1.06 billion $ 29.12 million
Aug 28, 2021 $ 1.09
+1.11%
$ 1.09 billion $ 38.34 million
Aug 27, 2021 $ 1.07
+5.03%
$ 1.07 billion $ 48.76 million
Aug 26, 2021 $ 1.02
-4.48%
$ 1.02 billion $ 84.81 million
Aug 25, 2021 $ 1.07
+3.81%
$ 1.07 billion $ 41.36 million
Aug 24, 2021 $ 1.03
-9.68%
$ 1.03 billion $ 53.48 million
Aug 23, 2021 $ 1.14
-3.66%
$ 1.14 billion $ 46.82 million
Aug 22, 2021 $ 1.18
+8.51%
$ 1.18 billion $ 81.98 million
Aug 21, 2021 $ 1.09
+2.39%
$ 1.09 billion $ 63.35 million
Aug 20, 2021 $ 1.07
+5.36%
$ 1.07 billion $ 44.11 million
Aug 19, 2021 $ 1.01
+6.14%
$ 1.01 billion $ 40.23 million
Aug 18, 2021 $ 0.953
-0.60%
$ 953.44 million $ 39.92 million
Aug 17, 2021 $ 0.959
-9.19%
$ 959.2 million $ 59.28 million
Aug 16, 2021 $ 1.06
-0.97%
$ 1.06 billion $ 75.43 million
Aug 15, 2021 $ 1.07
-1.82%
$ 1.07 billion $ 59.22 million
Aug 14, 2021 $ 1.09
+9.55%
$ 1.09 billion $ 93.95 million
Aug 13, 2021 $ 0.992
+9.22%
$ 991.67 million $ 36.56 million
Aug 12, 2021 $ 0.908
-4.06%
$ 907.96 million $ 41.08 million
Aug 11, 2021 $ 0.946
+5.39%
$ 946.17 million $ 72.67 million
Aug 10, 2021 $ 0.898
+5.93%
$ 897.82 million $ 51.59 million
Aug 8, 2021 $ 0.801
-8.13%
$ 801.02 million $ 25.12 million
Aug 7, 2021 $ 0.872
+5.00%
$ 871.92 million $ 59.24 million
Aug 6, 2021 $ 0.83
+2.85%
$ 830.42 million $ 53.7 million
Aug 5, 2021 $ 0.807
-2.61%
$ 807.37 million $ 33.91 million
Aug 4, 2021 $ 0.79
+3.75%
$ 790.09 million $ 16.03 million
Aug 3, 2021 $ 0.762
-3.27%
$ 761.94 million $ 15.79 million
Aug 2, 2021 $ 0.788
+0.26%
$ 787.78 million $ 19.04 million
Aug 1, 2021 $ 0.786
-2.53%
$ 785.96 million $ 33.63 million
Jul 30, 2021 $ 0.79
+1.08%
$ 789.98 million $ 29.66 million
Jul 29, 2021 $ 0.782
+0.93%
$ 781.88 million $ 29.39 million
Jul 28, 2021 $ 0.775
+1.17%
$ 775.08 million $ 31.15 million
Jul 27, 2021 $ 0.766
+2.52%
$ 766.02 million $ 29.56 million
Jul 26, 2021 $ 0.748
-6.17%
$ 747.94 million $ 42.46 million
Jul 25, 2021 $ 0.797
+1.50%
$ 797.49 million $ 50.29 million
Jul 24, 2021 $ 0.786
+4.19%
$ 785.8 million $ 68.46 million
Jul 23, 2021 $ 0.755
+10.68%
$ 754.67 million $ 40.42 million
Jul 22, 2021 $ 0.682
+3.59%
$ 682.03 million $ 24.39 million
Jul 21, 2021 $ 0.658
+11.10%
$ 658.09 million $ 24.23 million
Jul 20, 2021 $ 0.592
-10.36%
$ 592.38 million $ 23 million
Jul 19, 2021 $ 0.662
-6.68%
$ 661.8 million $ 23.22 million
Jul 18, 2021 $ 0.709
-0.76%
$ 709.4 million $ 20.15 million
Jul 17, 2021 $ 0.715
-3.92%
$ 714.85 million $ 37.25 million
Jul 16, 2021 $ 0.745
-19.82%
$ 744.79 million $ 50.26 million
Jul 15, 2021 $ 0.926
+12.55%
$ 926.15 million $ 126.58 million
Jul 14, 2021 $ 0.823
+12.09%
$ 823.34 million $ 78.11 million
Jul 13, 2021 $ 0.734
+3.77%
$ 734.13 million $ 30.41 million
Jul 12, 2021 $ 0.707
-7.00%
$ 707.11 million $ 27.01 million