Origin protocol Historical Data

OGN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.0352
-3.48%
$ 49.57 million $ 1.9 million
Dec 4, 2025 $ 0.0364
-1.23%
$ 51.36 million $ 1.83 million
Dec 3, 2025 $ 0.0369
+3.16%
$ 52.09 million $ 2.41 million
Dec 2, 2025 $ 0.0358
+6.15%
$ 50.41 million $ 1.83 million
Dec 1, 2025 $ 0.0337
-6.69%
$ 47.51 million $ 2.18 million
Nov 30, 2025 $ 0.0366
+0.09%
$ 50.89 million $ 1.29 million
Nov 29, 2025 $ 0.0364
-2.33%
$ 51.54 million $ 1.39 million
Nov 28, 2025 $ 0.0373
+0.41%
$ 52.56 million $ 1.97 million
Nov 27, 2025 $ 0.0371
-1.43%
$ 52.36 million $ 1.73 million
Nov 26, 2025 $ 0.0375
+0.39%
$ 53.04 million $ 2.44 million
Nov 25, 2025 $ 0.0373
+0.70%
$ 52.66 million $ 3.32 million
Nov 24, 2025 $ 0.0369
+4.40%
$ 52.25 million $ 3.18 million
Nov 23, 2025 $ 0.0357
+0.58%
$ 49.82 million $ 2.56 million
Nov 22, 2025 $ 0.0358
+0.74%
$ 50.04 million $ 4.11 million
Nov 21, 2025 $ 0.0346
-7.37%
$ 50.06 million $ 8.06 million
Nov 20, 2025 $ 0.0381
-1.50%
$ 52.73 million $ 3.91 million
Nov 19, 2025 $ 0.0387
-4.74%
$ 54.56 million $ 5.29 million
Nov 18, 2025 $ 0.0407
+2.42%
$ 57.27 million $ 4.61 million
Nov 17, 2025 $ 0.0397
-0.92%
$ 55.97 million $ 5.5 million
Nov 16, 2025 $ 0.04
+0.77%
$ 56.5 million $ 14.49 million
Nov 15, 2025 $ 0.0392
+4.84%
$ 55.96 million $ 3.39 million
Nov 14, 2025 $ 0.0377
-3.25%
$ 52.69 million $ 2.71 million
Nov 13, 2025 $ 0.0389
-3.89%
$ 54.92 million $ 3.17 million
Nov 12, 2025 $ 0.0408
-0.86%
$ 56.97 million $ 2.07 million
Nov 11, 2025 $ 0.0412
-4.85%
$ 58.01 million $ 4.1 million
Nov 10, 2025 $ 0.0433
-0.48%
$ 60.97 million $ 4.69 million
Nov 9, 2025 $ 0.0435
-3.68%
$ 61.25 million $ 13.01 million
Nov 8, 2025 $ 0.0451
+5.90%
$ 63.6 million $ 23.96 million
Nov 7, 2025 $ 0.0426
+8.14%
$ 60.06 million $ 6.66 million
Nov 6, 2025 $ 0.0394
-0.90%
$ 55.54 million $ 4.58 million
Nov 5, 2025 $ 0.0398
+2.98%
$ 56.04 million $ 5.51 million
Nov 4, 2025 $ 0.0386
-8.81%
$ 54.41 million $ 8.13 million
Nov 3, 2025 $ 0.0423
-8.99%
$ 59.67 million $ 4.16 million
Nov 2, 2025 $ 0.0465
+0.83%
$ 65.57 million $ 5.36 million
Nov 1, 2025 $ 0.0461
+2.22%
$ 65.03 million $ 4.05 million
Oct 31, 2025 $ 0.0452
+1.42%
$ 63.62 million $ 5.21 million
Oct 30, 2025 $ 0.0442
-4.44%
$ 62.88 million $ 5.15 million
Oct 29, 2025 $ 0.0463
-1.35%
$ 65.27 million $ 5.62 million
Oct 28, 2025 $ 0.0469
-3.45%
$ 66.19 million $ 4.73 million
Oct 27, 2025 $ 0.0486
-1.80%
$ 68.52 million $ 5.92 million
Oct 26, 2025 $ 0.0495
+4.20%
$ 69.74 million $ 5.26 million
Oct 25, 2025 $ 0.0475
-0.58%
$ 66.95 million $ 4.58 million
Oct 24, 2025 $ 0.0478
+1.87%
$ 67.34 million $ 3.47 million
Oct 23, 2025 $ 0.0467
+1.28%
$ 66.1 million $ 4.17 million
Oct 22, 2025 $ 0.0453
-4.25%
$ 65.02 million $ 4.8 million
Oct 21, 2025 $ 0.0477
-2.78%
$ 66.79 million $ 6.82 million
Oct 20, 2025 $ 0.0492
+0.08%
$ 69.14 million $ 4.99 million
Oct 19, 2025 $ 0.0496
+3.13%
$ 69.3 million $ 4.07 million
Oct 18, 2025 $ 0.0483
+1.59%
$ 67.83 million $ 4.83 million
Oct 17, 2025 $ 0.0479
-1.43%
$ 67.03 million $ 7.65 million