Origin protocol Historical Data

OGN Page 47
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 0.26
-11.44%
$ -- $ 14.56 million
Feb 24, 2020 $ 0.294
+1.87%
$ -- $ 33.74 million
Feb 23, 2020 $ 0.287
+1.52%
$ -- $ 23.29 million
Feb 22, 2020 $ 0.284
-1.07%
$ -- $ 13.29 million
Feb 21, 2020 $ 0.288
-3.64%
$ -- $ 11.43 million
Feb 20, 2020 $ 0.297
-3.04%
$ -- $ 15.37 million
Feb 19, 2020 $ 0.306
-6.56%
$ -- $ 13.42 million
Feb 18, 2020 $ 0.325
+1.00%
$ -- $ 22 million
Feb 17, 2020 $ 0.321
+12.03%
$ -- $ 26.68 million
Feb 16, 2020 $ 0.287
+3.58%
$ -- $ 19.73 million
Feb 15, 2020 $ 0.278
-1.98%
$ -- $ 27.01 million
Feb 14, 2020 $ 0.282
-14.27%
$ -- $ 16.03 million
Feb 13, 2020 $ 0.329
+1.44%
$ -- $ 26.25 million
Feb 12, 2020 $ 0.324
-6.86%
$ -- $ 31.28 million
Feb 11, 2020 $ 0.348
-7.96%
$ -- $ 23.8 million
Feb 10, 2020 $ 0.377
-14.25%
$ -- $ 38.44 million
Feb 9, 2020 $ 0.44
+41.03%
$ -- $ 75.27 million
Feb 8, 2020 $ 0.312
+42.73%
$ -- $ 44.09 million
Feb 7, 2020 $ 0.22
-12.18%
$ -- $ 41.92 million
Feb 6, 2020 $ 0.249
+106.47%
$ -- $ 67.94 million
Feb 5, 2020 $ 0.121
+3.07%
$ -- $ 4.71 million
Feb 4, 2020 $ 0.117
+2.11%
$ -- $ 5 million
Feb 3, 2020 $ 0.114
-1.57%
$ -- $ 5.45 million
Feb 2, 2020 $ 0.116
+5.15%
$ -- $ 5.69 million
Feb 1, 2020 $ 0.11
-0.23%
$ -- $ 4.34 million
Jan 31, 2020 $ 0.111
+0.54%
$ -- $ 4.79 million
Jan 30, 2020 $ 0.109
+1.75%
$ -- $ 4.02 million
Jan 29, 2020 $ 0.107
-3.52%
$ -- $ 3.53 million
Jan 28, 2020 $ 0.113
-5.95%
$ -- $ 4.29 million
Jan 27, 2020 $ 0.12
+3.25%
$ -- $ 3.94 million
Jan 26, 2020 $ 0.116
-0.81%
$ -- $ 3.57 million
Jan 25, 2020 $ 0.116
-3.90%
$ -- $ 3.38 million
Jan 24, 2020 $ 0.121
-5.97%
$ -- $ 5.33 million
Jan 23, 2020 $ 0.129
-0.73%
$ -- $ 5.51 million
Jan 22, 2020 $ 0.13
+3.87%
$ -- $ 9.36 million
Jan 21, 2020 $ 0.125
+14.33%
$ -- $ 6.98 million
Jan 20, 2020 $ 0.109
-2.19%
$ -- $ 6.12 million
Jan 19, 2020 $ 0.112
-12.60%
$ -- $ 5.8 million
Jan 18, 2020 $ 0.125
+3.01%
$ -- $ 4.86 million
Jan 17, 2020 $ 0.121
+2.30%
$ -- $ 6.48 million
Jan 16, 2020 $ 0.118
-9.75%
$ -- $ 7.49 million
Jan 15, 2020 $ 0.131
-9.32%
$ -- $ 8.91 million
Jan 14, 2020 $ 0.144
-13.94%
$ -- $ 9.75 million
Jan 13, 2020 $ 0.168
+0.88%
$ -- $ 9.85 million
Jan 12, 2020 $ 0.167
-2.17%
$ -- $ 8.67 million
Jan 11, 2020 $ 0.169
-15.55%
$ -- $ 10.78 million
Jan 10, 2020 $ 0.201
-7.69%
$ -- $ 16.8 million
Jan 9, 2020 $ 0.217
-64.09%
$ -- $ 38.09 million
Jan 8, 2020 $ 0.605
+36.85%
$ -- $ 39,741
Jan 7, 2020 $ 0.442
-0.82%
$ -- $ 28,917
Download