Origin protocol Historical Data

OGN Page 44
Download
Date Close Price change Market cap Trading volume
Jul 24, 2020 $ 0.339
-5.62%
$ 29.1 million $ 7.54 million
Jul 23, 2020 $ 0.359
-0.77%
$ 30.82 million $ 8.21 million
Jul 22, 2020 $ 0.362
+1.26%
$ 31.07 million $ 10.73 million
Jul 21, 2020 $ 0.358
-0.92%
$ 30.7 million $ 13.64 million
Jul 20, 2020 $ 0.361
-10.39%
$ 30.98 million $ 20.95 million
Jul 19, 2020 $ 0.403
+25.20%
$ 34.6 million $ 27.65 million
Jul 18, 2020 $ 0.322
-1.65%
$ 27.64 million $ 7.84 million
Jul 17, 2020 $ 0.328
+9.06%
$ 28.1 million $ 11.62 million
Jul 16, 2020 $ 0.3
+2.40%
$ 25.77 million $ 7.9 million
Jul 15, 2020 $ 0.293
-0.62%
$ 25.15 million $ 8.08 million
Jul 14, 2020 $ 0.295
+0.40%
$ 25.31 million $ 6.4 million
Jul 13, 2020 $ 0.294
-7.10%
$ 25.22 million $ 11.95 million
Jul 12, 2020 $ 0.316
+2.50%
$ 27.14 million $ 8.28 million
Jul 11, 2020 $ 0.309
-1.88%
$ 26.48 million $ 6.62 million
Jul 10, 2020 $ 0.315
-7.75%
$ 26.99 million $ 10.69 million
Jul 9, 2020 $ 0.341
+17.39%
$ 29.25 million $ 26.96 million
Jul 8, 2020 $ 0.29
+1.02%
$ 24.92 million $ 11.63 million
Jul 7, 2020 $ 0.288
+4.55%
$ 24.67 million $ 10.18 million
Jul 6, 2020 $ 0.275
+3.97%
$ 23.59 million $ 10.22 million
Jul 5, 2020 $ 0.264
-7.29%
$ 22.69 million $ 9.68 million
Jul 4, 2020 $ 0.285
+11.88%
$ 24.47 million $ 14.62 million
Jul 3, 2020 $ 0.255
+0.88%
$ 21.87 million $ 8.16 million
Jul 2, 2020 $ 0.253
-4.42%
$ 21.68 million $ 9.21 million
Jul 1, 2020 $ 0.264
-0.31%
$ 22.69 million $ 9.58 million
Jun 30, 2020 $ 0.265
-7.53%
$ 22.77 million $ 11.91 million
Jun 29, 2020 $ 0.287
+10.69%
$ 24.63 million $ 17.13 million
Jun 28, 2020 $ 0.259
+6.77%
$ 22.23 million $ 10.21 million
Jun 27, 2020 $ 0.243
-11.79%
$ 20.82 million $ 9.02 million
Jun 26, 2020 $ 0.275
-2.77%
$ 23.6 million $ 9.49 million
Jun 25, 2020 $ 0.283
-4.71%
$ 24.28 million $ 11.28 million
Jun 24, 2020 $ 0.297
-6.10%
$ 25.51 million $ 13.94 million
Jun 23, 2020 $ 0.317
+3.26%
$ 27.17 million $ 20.39 million
Jun 22, 2020 $ 0.307
+0.92%
$ 26.31 million $ 13.82 million
Jun 21, 2020 $ 0.304
+2.05%
$ 26.07 million $ 15.56 million
Jun 20, 2020 $ 0.298
-12.26%
$ 25.55 million $ 21.31 million
Jun 19, 2020 $ 0.34
-9.86%
$ 29.14 million $ 50.19 million
Jun 18, 2020 $ 0.377
+63.40%
$ 32.33 million $ 127.66 million
Jun 17, 2020 $ 0.231
-4.03%
$ 19.78 million $ 6.27 million
Jun 16, 2020 $ 0.24
+1.82%
$ 20.61 million $ 8.48 million
Jun 15, 2020 $ 0.236
-0.75%
$ 20.25 million $ 10.71 million
Jun 14, 2020 $ 0.238
-8.51%
$ 20.42 million $ 7.44 million
Jun 13, 2020 $ 0.26
+5.30%
$ 22.32 million $ 9.42 million
Jun 12, 2020 $ 0.247
+3.99%
$ 18.71 million $ 8.9 million
Jun 11, 2020 $ 0.237
-10.53%
$ 17.99 million $ 13.61 million
Jun 10, 2020 $ 0.265
+3.39%
$ 20.12 million $ 12.9 million
Jun 9, 2020 $ 0.257
+5.48%
$ 19.46 million $ 16.45 million
Jun 8, 2020 $ 0.243
+5.60%
$ 18.45 million $ 10.06 million
Jun 7, 2020 $ 0.23
-2.66%
$ 17.47 million $ 8.41 million
Jun 6, 2020 $ 0.237
+1.25%
$ 17.94 million $ 8.39 million
Jun 5, 2020 $ 0.234
+7.78%
$ 17.72 million $ 9.92 million