Origin protocol Historical Data

OGN Page 39
Download
Date Close Price change Market cap Trading volume
Apr 1, 2021 $ 1.8
-9.47%
$ 507.98 million $ 98.51 million
Mar 30, 2021 $ 2
+11.45%
$ 564.6 million $ 421.42 million
Mar 29, 2021 $ 1.79
+28.70%
$ 506.66 million $ 190.91 million
Mar 28, 2021 $ 1.39
+31.57%
$ 393.99 million $ 294.42 million
Mar 27, 2021 $ 1.06
+13.94%
$ 299.05 million $ 33.53 million
Mar 26, 2021 $ 0.928
+15.13%
$ 262.45 million $ 24.03 million
Mar 25, 2021 $ 0.806
+1.66%
$ 227.93 million $ 26.33 million
Mar 24, 2021 $ 0.793
-7.78%
$ 224.26 million $ 22.47 million
Mar 23, 2021 $ 0.86
-1.85%
$ 243.31 million $ 31.96 million
Mar 22, 2021 $ 0.877
-9.70%
$ 247.91 million $ 36.19 million
Mar 21, 2021 $ 0.971
-3.00%
$ 274.53 million $ 37.48 million
Mar 20, 2021 $ 1
+2.91%
$ 283.02 million $ 52.21 million
Mar 19, 2021 $ 0.973
-1.03%
$ 275.03 million $ 32.92 million
Mar 18, 2021 $ 0.983
-4.95%
$ 277.99 million $ 103.87 million
Mar 17, 2021 $ 1.03
+1.65%
$ 292.66 million $ 158.54 million
Mar 16, 2021 $ 1.02
-11.96%
$ 287.83 million $ 393.07 million
Mar 15, 2021 $ 1.16
+56.20%
$ 327.66 million $ 368.23 million
Mar 14, 2021 $ 0.743
-8.32%
$ 210.12 million $ 79.16 million
Mar 13, 2021 $ 0.811
-2.18%
$ 229.33 million $ 90.77 million
Mar 12, 2021 $ 0.828
-9.21%
$ 234.25 million $ 126.71 million
Mar 11, 2021 $ 0.912
+22.17%
$ 257.78 million $ 168.06 million
Mar 10, 2021 $ 0.747
-5.75%
$ 211.29 million $ 158.43 million
Mar 9, 2021 $ 0.793
+15.68%
$ 208.37 million $ 383.43 million
Mar 8, 2021 $ 0.685
+15.55%
$ 180.14 million $ 163.77 million
Mar 7, 2021 $ 0.594
+29.59%
$ 156.09 million $ 144.43 million
Mar 6, 2021 $ 0.458
-1.24%
$ 115.78 million $ 43.65 million
Mar 5, 2021 $ 0.464
-13.10%
$ 117.19 million $ 105.25 million
Mar 4, 2021 $ 0.533
+31.81%
$ 134.63 million $ 174.42 million
Mar 3, 2021 $ 0.405
+7.60%
$ 102.3 million $ 56.17 million
Mar 2, 2021 $ 0.376
+8.15%
$ 95.12 million $ 60.56 million
Mar 1, 2021 $ 0.348
+3.15%
$ 87.88 million $ 79.96 million
Feb 28, 2021 $ 0.337
+22.81%
$ 85.12 million $ 244.63 million
Feb 27, 2021 $ 0.274
+0.41%
$ 69.26 million $ 20.42 million
Feb 26, 2021 $ 0.273
-3.87%
$ 69.03 million $ 29.89 million
Feb 25, 2021 $ 0.287
-5.72%
$ 72.5 million $ 30 million
Feb 24, 2021 $ 0.304
+7.51%
$ 76.84 million $ 32.06 million
Feb 23, 2021 $ 0.282
-24.32%
$ 71.39 million $ 51.71 million
Feb 22, 2021 $ 0.373
-9.10%
$ 94.34 million $ 45.72 million
Feb 21, 2021 $ 0.411
+7.99%
$ 103.89 million $ 101.62 million
Feb 20, 2021 $ 0.38
-0.01%
$ 96.13 million $ 49.03 million
Feb 19, 2021 $ 0.38
-5.71%
$ 96.18 million $ 41.59 million
Feb 18, 2021 $ 0.403
+2.69%
$ 101.94 million $ 37.31 million
Feb 17, 2021 $ 0.393
-0.78%
$ 99.25 million $ 52.37 million
Feb 16, 2021 $ 0.396
+6.16%
$ 99.99 million $ 47.25 million
Feb 15, 2021 $ 0.373
+0.01%
$ 94.26 million $ 69.95 million
Feb 14, 2021 $ 0.373
-7.95%
$ 94.3 million $ 41.68 million
Feb 13, 2021 $ 0.406
-1.79%
$ 102.53 million $ 62.6 million
Feb 12, 2021 $ 0.413
+5.57%
$ 104.42 million $ 70.1 million
Feb 11, 2021 $ 0.391
+2.51%
$ 98.93 million $ 98.71 million
Feb 10, 2021 $ 0.382
-12.93%
$ 96.65 million $ 335.77 million