Origin protocol Historical Data

OGN Page 46
Download
Date Close Price change Market cap Trading volume
Apr 15, 2020 $ 0.212
-4.83%
$ 8.13 million $ 15.71 million
Apr 14, 2020 $ 0.223
-6.12%
$ 8.54 million $ 43.49 million
Apr 13, 2020 $ 0.237
+5.23%
$ 9.1 million $ 24.87 million
Apr 12, 2020 $ 0.225
+4.23%
$ 8.65 million $ 20.29 million
Apr 11, 2020 $ 0.216
-2.52%
$ 8.3 million $ 19.83 million
Apr 10, 2020 $ 0.222
-12.92%
$ 8.51 million $ 19.01 million
Apr 9, 2020 $ 0.255
-9.38%
$ 9.78 million $ 32.55 million
Apr 8, 2020 $ 0.281
+7.25%
$ 10.79 million $ 32.5 million
Apr 7, 2020 $ 0.262
+0.36%
$ 10.05 million $ 30.04 million
Apr 6, 2020 $ 0.261
+13.37%
$ 10.02 million $ 32.04 million
Apr 5, 2020 $ 0.23
-4.92%
$ 8.84 million $ 14.69 million
Apr 4, 2020 $ 0.242
-1.09%
$ 9.3 million $ 19.63 million
Apr 3, 2020 $ 0.245
-3.80%
$ 9.4 million $ 33.46 million
Apr 2, 2020 $ 0.255
+19.40%
$ 9.77 million $ 50.08 million
Apr 1, 2020 $ 0.213
+4.52%
$ 8.19 million $ 19.23 million
Mar 31, 2020 $ 0.204
-1.74%
$ 7.83 million $ 13.92 million
Mar 30, 2020 $ 0.208
+5.88%
$ 7.97 million $ 15.44 million
Mar 29, 2020 $ 0.196
-3.27%
$ 7.53 million $ 11.18 million
Mar 28, 2020 $ 0.203
-2.49%
$ 7.79 million $ 14.47 million
Mar 27, 2020 $ 0.208
-7.80%
$ 7.98 million $ 23.61 million
Mar 26, 2020 $ 0.226
-0.95%
$ 8.66 million $ 30.63 million
Mar 25, 2020 $ 0.228
+14.39%
$ 8.74 million $ 35.27 million
Mar 24, 2020 $ 0.198
+1.49%
$ 7.61 million $ 28.41 million
Mar 23, 2020 $ 0.195
+14.44%
$ 7.5 million $ 28.47 million
Mar 22, 2020 $ 0.17
-15.47%
$ 6.53 million $ 17.51 million
Mar 21, 2020 $ 0.2
-3.60%
$ 7.69 million $ 22.69 million
Mar 20, 2020 $ 0.207
-5.01%
$ 7.93 million $ 43.32 million
Mar 19, 2020 $ 0.217
+7.58%
$ 8.33 million $ 44.39 million
Mar 18, 2020 $ 0.201
-0.80%
$ 7.72 million $ 36.92 million
Mar 17, 2020 $ 0.207
+11.96%
$ 7.94 million $ 41.87 million
Mar 16, 2020 $ 0.184
-18.90%
$ 7.05 million $ 37.52 million
Mar 15, 2020 $ 0.228
+1.62%
$ 8.76 million $ 29.04 million
Mar 14, 2020 $ 0.225
-11.19%
$ 8.64 million $ 37.38 million
Mar 13, 2020 $ 0.25
+40.87%
$ 9.6 million $ 68.62 million
Mar 12, 2020 $ 0.179
-56.14%
$ 6.88 million $ 41.59 million
Mar 11, 2020 $ 0.41
-9.09%
$ 15.72 million $ 49.89 million
Mar 10, 2020 $ 0.452
+1.57%
$ 17.35 million $ 67.41 million
Mar 9, 2020 $ 0.444
-5.75%
$ 17.04 million $ 101.26 million
Mar 8, 2020 $ 0.474
+17.07%
$ 18.19 million $ 96.73 million
Mar 7, 2020 $ 0.409
+7.86%
$ 15.68 million $ 75.99 million
Mar 6, 2020 $ 0.379
+10.81%
$ 14.54 million $ 49.74 million
Mar 5, 2020 $ 0.341
-7.47%
$ 13.08 million $ 42.13 million
Mar 4, 2020 $ 0.367
+18.63%
$ 14.1 million $ 46.15 million
Mar 3, 2020 $ 0.312
-4.25%
$ 11.96 million $ 23.9 million
Mar 2, 2020 $ 0.326
-1.24%
$ 12.51 million $ 28.72 million
Mar 1, 2020 $ 0.332
+4.26%
$ 12.76 million $ 26 million
Feb 29, 2020 $ 0.318
+0.56%
$ 12.2 million $ 39.68 million
Feb 28, 2020 $ 0.318
+15.56%
$ -- $ 36.51 million
Feb 27, 2020 $ 0.273
+8.84%
$ -- $ 33.1 million
Feb 26, 2020 $ 0.251
-3.06%
$ -- $ 29.33 million