Origin protocol Historical Data

OGN Page 38
Download
Date Close Price change Market cap Trading volume
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
Jul 11, 2021 $ 0.76
-1.99%
$ 760.3 million $ 42.7 million
Jul 10, 2021 $ 0.775
+14.42%
$ 775.32 million $ 57.49 million
Jul 9, 2021 $ 0.679
+2.91%
$ 224.93 million $ 25.79 million
Jul 8, 2021 $ 0.659
-9.84%
$ 218.42 million $ 53.14 million
Jul 7, 2021 $ 0.731
+10.25%
$ 234.99 million $ 58.41 million
Jul 6, 2021 $ 0.663
+3.85%
$ 213.08 million $ 21.84 million
Jul 5, 2021 $ 0.639
-5.01%
$ 205.29 million $ 21.41 million
Jul 4, 2021 $ 0.672
+2.46%
$ 216.07 million $ 23.22 million
Jul 3, 2021 $ 0.656
+1.77%
$ 210.88 million $ 11.72 million
Jul 2, 2021 $ 0.645
-0.80%
$ 207.26 million $ 12.63 million
Jul 1, 2021 $ 0.65
-5.57%
$ 208.94 million $ 17.38 million
Jun 30, 2021 $ 0.689
+0.49%
$ 221.25 million $ 23.87 million
Jun 29, 2021 $ 0.685
+2.32%
$ 220.22 million $ 26.27 million
Jun 28, 2021 $ 0.67
-1.69%
$ 215.19 million $ 28.88 million
Jun 27, 2021 $ 0.681
+10.07%
$ 218.9 million $ 26.58 million
Jun 26, 2021 $ 0.619
+0.30%
$ 198.79 million $ 24.8 million
Jun 25, 2021 $ 0.617
-10.01%
$ 198.22 million $ 27.4 million
Jun 24, 2021 $ 0.686
+1.90%
$ 220.27 million $ 37.01 million
Jun 23, 2021 $ 0.673
+9.44%
$ 216.12 million $ 34.94 million
Jun 22, 2021 $ 0.615
-8.74%
$ 197.47 million $ 40.4 million
Jun 21, 2021 $ 0.673
-22.54%
$ 216.33 million $ 67.9 million
Jun 20, 2021 $ 0.869
+4.81%
$ 279.28 million $ 41.73 million
Jun 19, 2021 $ 0.83
+1.34%
$ 266.59 million $ 43.35 million
Jun 18, 2021 $ 0.819
-8.52%
$ 263.25 million $ 34.11 million
Jun 17, 2021 $ 0.895
-2.32%
$ 287.72 million $ 37.74 million
Jun 16, 2021 $ 0.917
-6.99%
$ 295.87 million $ 87.25 million
Jun 15, 2021 $ 0.986
+6.75%
$ 318.28 million $ 52.63 million
Jun 14, 2021 $ 0.924
+18.90%
$ 298.36 million $ 71.89 million
Jun 13, 2021 $ 0.777
+7.44%
$ 250.84 million $ 24.34 million
Jun 12, 2021 $ 0.723
-6.04%
$ 233.38 million $ 30.46 million
Jun 11, 2021 $ 0.769
-0.17%
$ 248.27 million $ 74.59 million
Jun 10, 2021 $ 0.77
-9.97%
$ 248.68 million $ 30.49 million
Jun 9, 2021 $ 0.855
+3.38%
$ 276.08 million $ 38.77 million
Jun 8, 2021 $ 0.827
-1.34%
$ 267.02 million $ 43.49 million
Jun 7, 2021 $ 0.837
-11.33%
$ 270.28 million $ 30.29 million
Jun 6, 2021 $ 0.943
+1.45%
$ 304.45 million $ 25.2 million
Jun 5, 2021 $ 0.93
-1.83%
$ 300.1 million $ 40.23 million
Jun 4, 2021 $ 0.947
-11.73%
$ 305.74 million $ 49.41 million
Jun 3, 2021 $ 1.07
+2.65%
$ 346.3 million $ 44.67 million
Jun 2, 2021 $ 1.05
-0.85%
$ 337.48 million $ 48.02 million
Jun 1, 2021 $ 1.05
-3.97%
$ 340.3 million $ 72.3 million
May 30, 2021 $ 1.13
+25.33%
$ 364.24 million $ 102.53 million