Origin protocol Historical Data

OGN Page 41
Download
Date Close Price change Market cap Trading volume
Dec 19, 2020 $ 0.145
+0.39%
$ 28.02 million $ 3.27 million
Dec 18, 2020 $ 0.144
+1.80%
$ 27.82 million $ 2.51 million
Dec 17, 2020 $ 0.141
-4.56%
$ 27.18 million $ 4.44 million
Dec 16, 2020 $ 0.147
+4.03%
$ 28.3 million $ 8.88 million
Dec 15, 2020 $ 0.142
+1.78%
$ 27.44 million $ 5.42 million
Dec 14, 2020 $ 0.139
+0.40%
$ 26.89 million $ 4.79 million
Dec 13, 2020 $ 0.141
-0.73%
$ 27.18 million $ 5.25 million
Dec 12, 2020 $ 0.138
+0.03%
$ 26.66 million $ 5.67 million
Dec 11, 2020 $ 0.133
-3.06%
$ 25.66 million $ 6.45 million
Dec 10, 2020 $ 0.14
-4.19%
$ 26.99 million $ 8.27 million
Dec 9, 2020 $ 0.148
+1.39%
$ 28.59 million $ 7.8 million
Dec 8, 2020 $ 0.147
-4.16%
$ 28.3 million $ 8.88 million
Dec 7, 2020 $ 0.155
+2.99%
$ 29.94 million $ 7.39 million
Dec 6, 2020 $ 0.15
-2.91%
$ 28.94 million $ 5.88 million
Dec 5, 2020 $ 0.154
+3.15%
$ 29.69 million $ 6.88 million
Dec 4, 2020 $ 0.148
-5.97%
$ 28.59 million $ 8.83 million
Dec 3, 2020 $ 0.16
+0.45%
$ 30.77 million $ 7.95 million
Dec 2, 2020 $ 0.159
+4.79%
$ 30.62 million $ 7.73 million
Dec 1, 2020 $ 0.151
+0.48%
$ 29.03 million $ 14.03 million
Nov 30, 2020 $ 0.148
-1.55%
$ 28.51 million $ 7.77 million
Nov 29, 2020 $ 0.15
-0.96%
$ 28.95 million $ 7.4 million
Nov 28, 2020 $ 0.152
+0.15%
$ 29.23 million $ 6.53 million
Nov 27, 2020 $ 0.151
+1.16%
$ 29.16 million $ 8.27 million
Nov 26, 2020 $ 0.149
-12.06%
$ 28.81 million $ 17.81 million
Nov 25, 2020 $ 0.17
+3.82%
$ 32.79 million $ 22.11 million
Nov 24, 2020 $ 0.164
+8.63%
$ 31.58 million $ 20.93 million
Nov 23, 2020 $ 0.151
+4.41%
$ 29.05 million $ 11.58 million
Nov 22, 2020 $ 0.144
-4.73%
$ 27.83 million $ 10.24 million
Nov 21, 2020 $ 0.152
+7.82%
$ 29.21 million $ 13.44 million
Nov 20, 2020 $ 0.141
+2.30%
$ 27.09 million $ 9.19 million
Nov 19, 2020 $ 0.137
-7.11%
$ 26.48 million $ 11.57 million
Nov 18, 2020 $ 0.148
-7.36%
$ 28.5 million $ 12.53 million
Nov 17, 2020 $ 0.16
-9.00%
$ 30.76 million $ 25.76 million
Nov 16, 2020 $ 0.175
+6.83%
$ 33.8 million $ 13.31 million
Nov 15, 2020 $ 0.164
-4.95%
$ 31.65 million $ 9.13 million
Nov 14, 2020 $ 0.173
-3.48%
$ 33.29 million $ 14.46 million
Nov 13, 2020 $ 0.179
+12.12%
$ 34.48 million $ 14.75 million
Nov 12, 2020 $ 0.16
+1.29%
$ 30.77 million $ 14.89 million
Nov 11, 2020 $ 0.158
-5.36%
$ 30.38 million $ 29.93 million
Nov 10, 2020 $ 0.166
+25.19%
$ 32.09 million $ 34.37 million
Nov 9, 2020 $ 0.134
+6.74%
$ 25.76 million $ 8.5 million
Nov 8, 2020 $ 0.125
+1.25%
$ 24.14 million $ 7.58 million
Nov 7, 2020 $ 0.124
-6.06%
$ 23.84 million $ 11.24 million
Nov 6, 2020 $ 0.131
+9.92%
$ 25.34 million $ 7.58 million
Nov 5, 2020 $ 0.12
+0.15%
$ 23.05 million $ 8.24 million
Nov 4, 2020 $ 0.119
-5.04%
$ 18 million $ 4.79 million
Nov 3, 2020 $ 0.126
-4.50%
$ 18.95 million $ 5.11 million
Nov 2, 2020 $ 0.132
-4.49%
$ 19.84 million $ 4.52 million
Nov 1, 2020 $ 0.138
+2.70%
$ 20.79 million $ 6.14 million
Oct 31, 2020 $ 0.134
-2.58%
$ 20.24 million $ 6.79 million