Origin protocol Historical Data

OGN Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.0695
+15.28%
$ 98.91 million $ 58.12 million
Aug 18, 2025 $ 0.0603
-4.05%
$ 84.95 million $ 7.2 million
Aug 17, 2025 $ 0.0628
-3.82%
$ 88.57 million $ 19.86 million
Aug 16, 2025 $ 0.0653
+8.50%
$ 92.05 million $ 59.22 million
Aug 15, 2025 $ 0.0602
+1.99%
$ 84.84 million $ 4.55 million
Aug 14, 2025 $ 0.059
-10.84%
$ 83.2 million $ 6.81 million
Aug 13, 2025 $ 0.0662
+1.90%
$ 93.31 million $ 10.48 million
Aug 12, 2025 $ 0.065
+6.19%
$ 91.56 million $ 4.19 million
Aug 11, 2025 $ 0.0609
-3.60%
$ 86.24 million $ 5.08 million
Aug 10, 2025 $ 0.0631
-0.82%
$ 89.1 million $ 3.69 million
Aug 9, 2025 $ 0.0635
+4.57%
$ 89.75 million $ 3.86 million
Aug 8, 2025 $ 0.061
+3.01%
$ 85.67 million $ 3.17 million
Aug 7, 2025 $ 0.059
+3.45%
$ 83.48 million $ 3.45 million
Aug 6, 2025 $ 0.057
+1.73%
$ 80.37 million $ 4.69 million
Aug 5, 2025 $ 0.0561
-3.56%
$ 79.03 million $ 5.56 million
Aug 4, 2025 $ 0.058
+5.39%
$ 81.95 million $ 5.49 million
Aug 3, 2025 $ 0.0552
+3.13%
$ 77.61 million $ 3.76 million
Aug 2, 2025 $ 0.0537
-2.24%
$ 75.38 million $ 4.46 million
Aug 1, 2025 $ 0.0544
-6.75%
$ 77.41 million $ 8.67 million
Jul 31, 2025 $ 0.0584
-5.90%
$ 82.3 million $ 7.41 million
Jul 30, 2025 $ 0.062
-0.59%
$ 87.45 million $ 9.28 million
Jul 29, 2025 $ 0.0624
+1.14%
$ 88.01 million $ 10.75 million
Jul 28, 2025 $ 0.0617
-4.84%
$ 87.01 million $ 8.05 million
Jul 27, 2025 $ 0.0649
+4.44%
$ 91.44 million $ 6.46 million
Jul 26, 2025 $ 0.0621
+1.15%
$ 87.56 million $ 2.83 million
Jul 25, 2025 $ 0.0614
+2.02%
$ 86.56 million $ 5 million
Jul 24, 2025 $ 0.0602
-3.02%
$ 84.85 million $ 5.79 million
Jul 23, 2025 $ 0.0621
-7.88%
$ 87.5 million $ 7.51 million
Jul 22, 2025 $ 0.0674
-2.20%
$ 94.98 million $ 9.45 million
Jul 21, 2025 $ 0.0689
-0.59%
$ 97.12 million $ 8.91 million
Jul 20, 2025 $ 0.0693
+10.32%
$ 97.69 million $ 15.3 million
Jul 19, 2025 $ 0.0628
+0.96%
$ 88.55 million $ 7.06 million
Jul 18, 2025 $ 0.0622
-2.22%
$ 87.71 million $ 8.48 million
Jul 17, 2025 $ 0.0636
+4.46%
$ 89.7 million $ 9.26 million
Jul 16, 2025 $ 0.0609
+2.35%
$ 85.87 million $ 10.8 million
Jul 15, 2025 $ 0.0595
+2.71%
$ 83.9 million $ 8.23 million
Jul 14, 2025 $ 0.0579
-0.53%
$ 81.69 million $ 7.86 million
Jul 13, 2025 $ 0.0583
+0.98%
$ 82.12 million $ 6.78 million
Jul 12, 2025 $ 0.0577
+0.62%
$ 81.33 million $ 6.73 million
Jul 11, 2025 $ 0.0573
+1.56%
$ 80.82 million $ 9.78 million
Jul 10, 2025 $ 0.0552
+3.07%
$ 78.02 million $ 6.07 million
Jul 9, 2025 $ 0.0536
+5.31%
$ 75.56 million $ 7.37 million
Jul 8, 2025 $ 0.0509
-2.54%
$ 71.78 million $ 11.63 million
Jul 7, 2025 $ 0.0523
+2.96%
$ 73.66 million $ 12.48 million
Jul 6, 2025 $ 0.0507
+1.31%
$ 71.54 million $ 4.66 million
Jul 5, 2025 $ 0.0503
-0.55%
$ 70.62 million $ 4.39 million
Jul 4, 2025 $ 0.0505
-5.76%
$ 71.24 million $ 6.41 million
Jul 3, 2025 $ 0.0536
+0.26%
$ 75.59 million $ 6.73 million
Jul 2, 2025 $ 0.0535
+5.10%
$ 75.39 million $ 14.13 million
Jul 1, 2025 $ 0.0509
-5.45%
$ 71.74 million $ 10.82 million