Origin protocol Historical Data

OGN Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.0701
-2.49%
$ 98.79 million $ 15.23 million
May 10, 2025 $ 0.0719
+8.10%
$ 101.31 million $ 6.88 million
May 9, 2025 $ 0.0665
+5.54%
$ 93.72 million $ 8.56 million
May 8, 2025 $ 0.063
+13.23%
$ 88.8 million $ 5.71 million
May 7, 2025 $ 0.0556
+0.82%
$ 78.43 million $ 3.28 million
May 6, 2025 $ 0.0552
-0.83%
$ 77.78 million $ 3.38 million
May 5, 2025 $ 0.0556
-0.74%
$ 78.45 million $ 3.32 million
May 4, 2025 $ 0.0561
-1.88%
$ 79.04 million $ 3.32 million
May 3, 2025 $ 0.0571
-6.77%
$ 80.55 million $ 3.46 million
May 2, 2025 $ 0.0613
-0.93%
$ 86.4 million $ 4.15 million
May 1, 2025 $ 0.0619
+1.21%
$ 87.21 million $ 4.54 million
Apr 30, 2025 $ 0.0611
+3.39%
$ 86.17 million $ 5.73 million
Apr 29, 2025 $ 0.0591
-2.90%
$ 83.34 million $ 2.86 million
Apr 28, 2025 $ 0.0609
+2.38%
$ 85.83 million $ 4.44 million
Apr 27, 2025 $ 0.0595
-3.88%
$ 83.84 million $ 4.02 million
Apr 26, 2025 $ 0.0619
+1.38%
$ 87.23 million $ 8.42 million
Apr 25, 2025 $ 0.061
+0.88%
$ 86.04 million $ 8.68 million
Apr 24, 2025 $ 0.0605
+0.68%
$ 85.29 million $ 7.32 million
Apr 23, 2025 $ 0.0601
-0.51%
$ 84.7 million $ 9.68 million
Apr 22, 2025 $ 0.0604
+4.28%
$ 85.13 million $ 12.81 million
Apr 21, 2025 $ 0.0579
-6.26%
$ 81.64 million $ 21.32 million
Apr 20, 2025 $ 0.0618
+15.01%
$ 87.09 million $ 97.21 million
Apr 19, 2025 $ 0.0537
+3.78%
$ 75.72 million $ 13.6 million
Apr 18, 2025 $ 0.0518
+0.58%
$ 72.97 million $ 12.43 million
Apr 17, 2025 $ 0.0515
-1.27%
$ 72.55 million $ 8.46 million
Apr 16, 2025 $ 0.0521
-0.65%
$ 73.49 million $ 6.47 million
Apr 15, 2025 $ 0.0524
-1.39%
$ 73.9 million $ 5.33 million
Apr 14, 2025 $ 0.0532
+0.92%
$ 74.94 million $ 6.11 million
Apr 13, 2025 $ 0.0527
-5.28%
$ 74.27 million $ 5.77 million
Apr 12, 2025 $ 0.0556
+4.90%
$ 78.42 million $ 5.52 million
Apr 11, 2025 $ 0.053
+3.20%
$ 74.75 million $ 5.66 million
Apr 10, 2025 $ 0.0514
-3.21%
$ 72.43 million $ 6.43 million
Apr 9, 2025 $ 0.0531
+10.10%
$ 74.8 million $ 11.45 million
Apr 8, 2025 $ 0.0482
-3.67%
$ 67.89 million $ 8.47 million
Apr 7, 2025 $ 0.0498
+1.30%
$ 70.24 million $ 19.29 million
Apr 6, 2025 $ 0.0492
-11.52%
$ 69.36 million $ 9.64 million
Apr 5, 2025 $ 0.0556
-1.20%
$ 78.39 million $ 5.41 million
Apr 4, 2025 $ 0.0563
+1.05%
$ 79.35 million $ 6.31 million
Apr 3, 2025 $ 0.0557
+0.01%
$ 78.53 million $ 7.64 million
Apr 2, 2025 $ 0.0557
-6.43%
$ 78.52 million $ 9.03 million
Apr 1, 2025 $ 0.0595
+1.73%
$ 83.89 million $ 7.78 million
Mar 31, 2025 $ 0.0585
-2.63%
$ 82.48 million $ 7.35 million
Mar 30, 2025 $ 0.0601
+0.71%
$ 84.7 million $ 5.8 million
Mar 29, 2025 $ 0.0597
-4.07%
$ 84.11 million $ 6.22 million
Mar 28, 2025 $ 0.0622
-7.84%
$ 87.68 million $ 6.8 million
Mar 27, 2025 $ 0.0675
+1.24%
$ 95.15 million $ 6.71 million
Mar 26, 2025 $ 0.0666
-2.18%
$ 93.9 million $ 7.75 million
Mar 25, 2025 $ 0.0681
-0.97%
$ 95.99 million $ 7.07 million
Mar 24, 2025 $ 0.0688
+3.54%
$ 96.93 million $ 8.39 million
Mar 23, 2025 $ 0.0664
+0.97%
$ 93.62 million $ 9.71 million