Origin protocol Historical Data

OGN Page 45
Download
Date Close Price change Market cap Trading volume
Jun 4, 2020 $ 0.217
-4.31%
$ 16.44 million $ 7.27 million
Jun 3, 2020 $ 0.227
+14.14%
$ 17.18 million $ 10.59 million
Jun 2, 2020 $ 0.199
-0.35%
$ 15.05 million $ 7.08 million
Jun 1, 2020 $ 0.199
+2.97%
$ 15.1 million $ 6.8 million
May 31, 2020 $ 0.193
-0.13%
$ 14.66 million $ 7.49 million
May 30, 2020 $ 0.194
+2.32%
$ 14.68 million $ 6.46 million
May 29, 2020 $ 0.189
-0.83%
$ 14.36 million $ 5.28 million
May 28, 2020 $ 0.191
+0.61%
$ 14.47 million $ 5.74 million
May 27, 2020 $ 0.19
-1.64%
$ 14.38 million $ 7.69 million
May 26, 2020 $ 0.193
+3.02%
$ 14.62 million $ 8.17 million
May 25, 2020 $ 0.187
+7.93%
$ 14.19 million $ 8.73 million
May 24, 2020 $ 0.174
-7.89%
$ 13.16 million $ 9.11 million
May 23, 2020 $ 0.188
+4.70%
$ 14.28 million $ 8 million
May 22, 2020 $ 0.18
+3.58%
$ 13.64 million $ 6.19 million
May 21, 2020 $ 0.174
-6.68%
$ 13.18 million $ 6.31 million
May 20, 2020 $ 0.186
-6.10%
$ 14.11 million $ 6.78 million
May 19, 2020 $ 0.199
+1.54%
$ 15.06 million $ 11.71 million
May 18, 2020 $ 0.196
+18.23%
$ 14.87 million $ 28.07 million
May 17, 2020 $ 0.166
+0.25%
$ 12.56 million $ 17.61 million
May 16, 2020 $ 0.165
+3.56%
$ 12.53 million $ 10.44 million
May 15, 2020 $ 0.16
-2.07%
$ 12.1 million $ 11.04 million
May 14, 2020 $ 0.163
-4.72%
$ 12.36 million $ 15.59 million
May 13, 2020 $ 0.171
+3.35%
$ 12.97 million $ 21.29 million
May 12, 2020 $ 0.166
+11.10%
$ 12.55 million $ 16.24 million
May 11, 2020 $ 0.149
-2.34%
$ 11.29 million $ 14.63 million
May 10, 2020 $ 0.153
-14.04%
$ 11.56 million $ 12.01 million
May 9, 2020 $ 0.177
+2.87%
$ 13.45 million $ 14 million
May 8, 2020 $ 0.172
-0.08%
$ 13.07 million $ 14.32 million
May 7, 2020 $ 0.173
-5.61%
$ 13.08 million $ 15.94 million
May 6, 2020 $ 0.183
-6.93%
$ 13.85 million $ 18.22 million
May 5, 2020 $ 0.197
-6.97%
$ 14.9 million $ 19.54 million
May 4, 2020 $ 0.211
-5.86%
$ 16.01 million $ 12.13 million
May 3, 2020 $ 0.224
-3.03%
$ 17.01 million $ 11.9 million
May 2, 2020 $ 0.232
+0.37%
$ 8.88 million $ 15.76 million
May 1, 2020 $ 0.231
+4.11%
$ 8.85 million $ 13.31 million
Apr 30, 2020 $ 0.222
-5.92%
$ 8.5 million $ 13.54 million
Apr 29, 2020 $ 0.235
+2.06%
$ 9.04 million $ 13.8 million
Apr 28, 2020 $ 0.231
-0.17%
$ 8.85 million $ 10.07 million
Apr 27, 2020 $ 0.231
-3.37%
$ 8.87 million $ 12.26 million
Apr 26, 2020 $ 0.239
+4.34%
$ 9.17 million $ 15.36 million
Apr 25, 2020 $ 0.229
+1.78%
$ 8.79 million $ 12.98 million
Apr 24, 2020 $ 0.225
+0.03%
$ 8.64 million $ 12.53 million
Apr 23, 2020 $ 0.225
-2.22%
$ 8.63 million $ 14.68 million
Apr 22, 2020 $ 0.23
+8.26%
$ 8.83 million $ 16.42 million
Apr 21, 2020 $ 0.213
+0.32%
$ 8.16 million $ 9.75 million
Apr 20, 2020 $ 0.212
-7.54%
$ 8.13 million $ 12.71 million
Apr 19, 2020 $ 0.229
-1.91%
$ 8.8 million $ 13.36 million
Apr 18, 2020 $ 0.234
+4.95%
$ 8.97 million $ 19.44 million
Apr 17, 2020 $ 0.223
-0.71%
$ 8.55 million $ 11.7 million
Apr 16, 2020 $ 0.224
+5.92%
$ 8.61 million $ 15.27 million