Origin protocol Historical Data

OGN Page 7
Download
Date Close Price change Market cap Trading volume
Oct 16, 2025 $ 0.0486
-3.24%
$ 68.51 million $ 7.65 million
Oct 15, 2025 $ 0.0502
-1.38%
$ 70.81 million $ 11.4 million
Oct 14, 2025 $ 0.0509
-3.70%
$ 71.82 million $ 8.17 million
Oct 13, 2025 $ 0.0529
+6.48%
$ 74.38 million $ 5.1 million
Oct 12, 2025 $ 0.0497
+9.41%
$ 70.02 million $ 7.95 million
Oct 11, 2025 $ 0.0454
+2.10%
$ 63.97 million $ 11.57 million
Oct 10, 2025 $ 0.0444
-24.23%
$ 62.56 million $ 13.19 million
Oct 9, 2025 $ 0.0586
-2.47%
$ 82.54 million $ 5.61 million
Oct 8, 2025 $ 0.06
-1.24%
$ 84.67 million $ 5.49 million
Oct 7, 2025 $ 0.0608
-5.14%
$ 85.68 million $ 6.52 million
Oct 6, 2025 $ 0.0641
+2.16%
$ 90.33 million $ 4.7 million
Oct 5, 2025 $ 0.0627
+0.86%
$ 88.42 million $ 7.06 million
Oct 4, 2025 $ 0.0622
-1.44%
$ 87.67 million $ 6.89 million
Oct 3, 2025 $ 0.0633
+2.73%
$ 88.95 million $ 21.89 million
Oct 2, 2025 $ 0.0616
+4.19%
$ 86.84 million $ 5.94 million
Oct 1, 2025 $ 0.059
+2.91%
$ 83.33 million $ 4.46 million
Sep 30, 2025 $ 0.0572
-0.39%
$ 80.78 million $ 6.34 million
Sep 29, 2025 $ 0.0574
-0.29%
$ 80.88 million $ 5.98 million
Sep 28, 2025 $ 0.0574
+1.95%
$ 81.13 million $ 3.16 million
Sep 27, 2025 $ 0.0563
-1.69%
$ 79.41 million $ 2.57 million
Sep 26, 2025 $ 0.057
+4.54%
$ 80.81 million $ 3.94 million
Sep 25, 2025 $ 0.0547
-5.38%
$ 76.78 million $ 5.87 million
Sep 24, 2025 $ 0.0578
+0.68%
$ 81.44 million $ 3.49 million
Sep 23, 2025 $ 0.0574
-0.50%
$ 80.97 million $ 2.49 million
Sep 22, 2025 $ 0.0575
-9.32%
$ 81.38 million $ 7.35 million
Sep 21, 2025 $ 0.0636
-2.52%
$ 89.38 million $ 5.02 million
Sep 20, 2025 $ 0.0652
+1.38%
$ 92.03 million $ 5.09 million
Sep 19, 2025 $ 0.0648
-3.13%
$ 90.63 million $ 5.77 million
Sep 18, 2025 $ 0.0668
-0.28%
$ 94.29 million $ 10.71 million
Sep 17, 2025 $ 0.0667
+6.53%
$ 94.36 million $ 22.21 million
Sep 16, 2025 $ 0.0628
+1.51%
$ 88.3 million $ 4.86 million
Sep 15, 2025 $ 0.0616
-3.86%
$ 87.16 million $ 3.97 million
Sep 14, 2025 $ 0.0649
-4.08%
$ 90.39 million $ 5.44 million
Sep 13, 2025 $ 0.0677
+0.63%
$ 95.44 million $ 6.65 million
Sep 12, 2025 $ 0.0673
+2.17%
$ 94.83 million $ 6.64 million
Sep 11, 2025 $ 0.0658
+1.10%
$ 92.81 million $ 14.14 million
Sep 10, 2025 $ 0.0651
+1.18%
$ 91.82 million $ 5.84 million
Sep 9, 2025 $ 0.0644
+0.23%
$ 90.77 million $ 6.17 million
Sep 8, 2025 $ 0.0642
+0.86%
$ 90.55 million $ 11.38 million
Sep 7, 2025 $ 0.0637
+1.87%
$ 89.75 million $ 5.19 million
Sep 6, 2025 $ 0.0625
+0.74%
$ 88.09 million $ 8.24 million
Sep 5, 2025 $ 0.062
+1.72%
$ 87.46 million $ 5.18 million
Sep 4, 2025 $ 0.0611
-3.28%
$ 85.98 million $ 6.11 million
Sep 3, 2025 $ 0.0637
+2.35%
$ 89.05 million $ 5.61 million
Sep 2, 2025 $ 0.0624
+1.35%
$ 87.77 million $ 6.66 million
Sep 1, 2025 $ 0.0615
-3.19%
$ 86.72 million $ 10.33 million
Aug 31, 2025 $ 0.0642
-4.33%
$ 89.6 million $ 14.85 million
Aug 30, 2025 $ 0.0671
+6.26%
$ 94.55 million $ 54.91 million
Aug 29, 2025 $ 0.0631
-4.68%
$ 89.02 million $ 6.76 million
Aug 28, 2025 $ 0.0662
-0.93%
$ 93.38 million $ 7.84 million