Origin protocol Historical Data

OGN Page 38
Download
Date Close Price change Market cap Trading volume
May 21, 2021 $ 0.701
-12.64%
$ 226.3 million $ 53.04 million
May 20, 2021 $ 0.802
+9.71%
$ 259.01 million $ 48.36 million
May 19, 2021 $ 0.731
-35.69%
$ 236.06 million $ 88.88 million
May 18, 2021 $ 1.14
+1.44%
$ 367.12 million $ 47.7 million
May 17, 2021 $ 1.12
-6.29%
$ 361.93 million $ 65.55 million
May 16, 2021 $ 1.2
-4.22%
$ 386.19 million $ 47.8 million
May 15, 2021 $ 1.25
-9.56%
$ 403.21 million $ 49.9 million
May 14, 2021 $ 1.38
+8.42%
$ 445.86 million $ 69.83 million
May 13, 2021 $ 1.27
-0.30%
$ 411.24 million $ 76.07 million
May 12, 2021 $ 1.28
-11.48%
$ 413.02 million $ 106.98 million
May 11, 2021 $ 1.45
+5.71%
$ 466.54 million $ 45.43 million
May 10, 2021 $ 1.37
-13.62%
$ 441.33 million $ 67.44 million
May 9, 2021 $ 1.58
-0.76%
$ 510.9 million $ 54.67 million
May 8, 2021 $ 1.59
+0.83%
$ 482.8 million $ 41.08 million
May 7, 2021 $ 1.58
-1.14%
$ 478.83 million $ 64.69 million
May 6, 2021 $ 1.6
-7.72%
$ 484.33 million $ 74.84 million
May 5, 2021 $ 1.73
+10.35%
$ 507.55 million $ 93.25 million
May 4, 2021 $ 1.57
-16.76%
$ 459.98 million $ 76.48 million
May 3, 2021 $ 1.89
+3.90%
$ 552.62 million $ 76.79 million
May 2, 2021 $ 1.82
-3.47%
$ 531.88 million $ 39.35 million
May 1, 2021 $ 1.88
+0.20%
$ 550.99 million $ 53.68 million
Apr 30, 2021 $ 1.88
+3.44%
$ 549.74 million $ 46.85 million
Apr 29, 2021 $ 1.82
-4.31%
$ 531.44 million $ 61.27 million
Apr 28, 2021 $ 1.9
-3.41%
$ 555.33 million $ 55.72 million
Apr 27, 2021 $ 1.96
+13.80%
$ 574.87 million $ 76.56 million
Apr 26, 2021 $ 1.73
+13.44%
$ 505.18 million $ 72.11 million
Apr 25, 2021 $ 1.52
+3.94%
$ 445.18 million $ 38.31 million
Apr 24, 2021 $ 1.46
-12.10%
$ 428.42 million $ 46.09 million
Apr 23, 2021 $ 1.66
-0.92%
$ 487.09 million $ 94.66 million
Apr 22, 2021 $ 1.68
-14.47%
$ 491.68 million $ 137.66 million
Apr 21, 2021 $ 1.96
+15.39%
$ 575.02 million $ 184.38 million
Apr 20, 2021 $ 1.7
+1.85%
$ 498.28 million $ 87.64 million
Apr 19, 2021 $ 1.67
-14.49%
$ 489.29 million $ 91.14 million
Apr 18, 2021 $ 1.95
-15.93%
$ 572.23 million $ 143.1 million
Apr 17, 2021 $ 2.32
+1.28%
$ 680.69 million $ 75.92 million
Apr 16, 2021 $ 2.3
-5.14%
$ 672.04 million $ 119.1 million
Apr 15, 2021 $ 2.42
+2.12%
$ 708.51 million $ 99.98 million
Apr 14, 2021 $ 2.37
-3.08%
$ 693.76 million $ 134.04 million
Apr 13, 2021 $ 2.45
+0.31%
$ 715.96 million $ 222.58 million
Apr 12, 2021 $ 2.44
-5.77%
$ 713.76 million $ 136.96 million
Apr 11, 2021 $ 2.59
-2.27%
$ 757.52 million $ 107.07 million
Apr 10, 2021 $ 2.65
-10.71%
$ 775.23 million $ 172.82 million
Apr 9, 2021 $ 2.97
-4.88%
$ 868.2 million $ 275.69 million
Apr 8, 2021 $ 3.12
+5.80%
$ 912.69 million $ 307.51 million
Apr 7, 2021 $ 2.95
+25.31%
$ 863.38 million $ 394.65 million
Apr 6, 2021 $ 2.35
-4.87%
$ 665.53 million $ 396.78 million
Apr 5, 2021 $ 2.47
+27.87%
$ 699.6 million $ 192.95 million
Apr 4, 2021 $ 1.93
+15.12%
$ 547.14 million $ 55.8 million
Apr 3, 2021 $ 1.68
-8.29%
$ 475.39 million $ 52.99 million
Apr 2, 2021 $ 1.83
+2.08%
$ 518.55 million $ 64.12 million