Origin protocol Historical Data

OGN Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.0538
-2.31%
$ 75.87 million $ 15.87 million
Jun 29, 2025 $ 0.0551
+6.88%
$ 77.66 million $ 55.46 million
Jun 28, 2025 $ 0.0515
+3.73%
$ 72.66 million $ 7.03 million
Jun 27, 2025 $ 0.0497
+1.41%
$ 70.05 million $ 3.76 million
Jun 26, 2025 $ 0.049
-1.63%
$ 69.07 million $ 6.79 million
Jun 25, 2025 $ 0.0498
-2.78%
$ 70.22 million $ 3.77 million
Jun 24, 2025 $ 0.0512
+0.21%
$ 72.23 million $ 4.82 million
Jun 23, 2025 $ 0.0511
+15.22%
$ 72.08 million $ 7.3 million
Jun 22, 2025 $ 0.0444
-3.50%
$ 62.55 million $ 3.79 million
Jun 21, 2025 $ 0.046
-4.48%
$ 64.82 million $ 4.33 million
Jun 20, 2025 $ 0.0481
-3.63%
$ 67.86 million $ 4.28 million
Jun 19, 2025 $ 0.05
-2.55%
$ 70.42 million $ 4.22 million
Jun 18, 2025 $ 0.0513
+1.22%
$ 72.26 million $ 5.48 million
Jun 17, 2025 $ 0.0506
-4.34%
$ 71.39 million $ 5.84 million
Jun 16, 2025 $ 0.0529
+0.31%
$ 74.62 million $ 12.84 million
Jun 15, 2025 $ 0.0528
+3.51%
$ 74.39 million $ 16.19 million
Jun 14, 2025 $ 0.051
-1.51%
$ 71.87 million $ 4.32 million
Jun 13, 2025 $ 0.0518
-4.25%
$ 72.97 million $ 6.71 million
Jun 12, 2025 $ 0.0541
-5.68%
$ 76.21 million $ 5.11 million
Jun 11, 2025 $ 0.0573
-4.80%
$ 80.79 million $ 4.75 million
Jun 10, 2025 $ 0.0602
+3.02%
$ 84.87 million $ 6.04 million
Jun 9, 2025 $ 0.0584
+7.16%
$ 82.38 million $ 5.96 million
Jun 8, 2025 $ 0.0545
-1.15%
$ 76.88 million $ 4.28 million
Jun 7, 2025 $ 0.0552
+1.59%
$ 77.77 million $ 3.82 million
Jun 6, 2025 $ 0.0543
+1.46%
$ 76.55 million $ 5.63 million
Jun 5, 2025 $ 0.0535
-6.93%
$ 75.45 million $ 23.54 million
Jun 4, 2025 $ 0.0575
-0.52%
$ 81.01 million $ 21.41 million
Jun 3, 2025 $ 0.0578
-0.93%
$ 81.43 million $ 7.26 million
Jun 2, 2025 $ 0.0583
-0.58%
$ 82.19 million $ 9.33 million
Jun 1, 2025 $ 0.0586
+1.79%
$ 82.67 million $ 14.34 million
May 31, 2025 $ 0.0576
-15.63%
$ 81.22 million $ 23.25 million
May 30, 2025 $ 0.0682
+7.92%
$ 96.2 million $ 75.58 million
May 29, 2025 $ 0.0632
-4.46%
$ 89.14 million $ 4.88 million
May 28, 2025 $ 0.0662
-0.27%
$ 93.31 million $ 4.37 million
May 27, 2025 $ 0.0664
+3.06%
$ 93.57 million $ 3.36 million
May 26, 2025 $ 0.0644
-0.78%
$ 90.78 million $ 3.21 million
May 25, 2025 $ 0.0649
+1.24%
$ 91.5 million $ 5.5 million
May 24, 2025 $ 0.0641
-1.39%
$ 90.38 million $ 2.82 million
May 23, 2025 $ 0.065
-7.24%
$ 91.65 million $ 5 million
May 22, 2025 $ 0.0701
+4.83%
$ 98.8 million $ 9.69 million
May 21, 2025 $ 0.0669
+3.71%
$ 94.25 million $ 6.1 million
May 20, 2025 $ 0.0645
-0.27%
$ 90.88 million $ 5.49 million
May 19, 2025 $ 0.0646
-1.31%
$ 91.13 million $ 4.1 million
May 18, 2025 $ 0.0655
+3.95%
$ 92.28 million $ 3.91 million
May 17, 2025 $ 0.063
-2.82%
$ 88.76 million $ 3.84 million
May 16, 2025 $ 0.0648
-3.36%
$ 91.34 million $ 3.76 million
May 15, 2025 $ 0.0671
-5.12%
$ 94.55 million $ 5.36 million
May 14, 2025 $ 0.0707
-4.55%
$ 99.65 million $ 5.43 million
May 13, 2025 $ 0.0741
+4.32%
$ 104.4 million $ 6.73 million
May 12, 2025 $ 0.071
+1.33%
$ 100.11 million $ 10.56 million