Origin Dollar Historical Data

OUSD Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 8 PM $ 17.07
-0.35%
$ 126.28 million $ 32,087
Jun 30, 7 PM $ 17.18
-0.13%
$ 127.09 million $ 32,292
Jun 30, 6 PM $ 17.34
-0.01%
$ 128.3 million $ 31,396
Jun 30, 5 PM $ 17.12
-0.42%
$ 126.7 million $ 34,372
Jun 30, 4 PM $ 17.1
-0.21%
$ 126.49 million $ 36,906
Jun 30, 3 PM $ 17.12
+0.63%
$ 126.7 million $ 43,680
Jun 30, 2 PM $ 16.79
-0.82%
$ 124.22 million $ 42,831
Jun 30, 1 PM $ 17.07
+0.87%
$ 126.29 million $ 47,115
Jun 30, 12 PM $ 16.78
+0.38%
$ 124.19 million $ 46,330
Jun 30, 11 AM $ 16.73
-0.20%
$ 123.76 million $ 54,305
Jun 30, 10 AM $ 16.79
-0.24%
$ 124.21 million $ 54,504
Jun 30, 9 AM $ 16.67
-1.33%
$ 123.32 million $ 58,502
Jun 30, 8 AM $ 16.62
+0.33%
$ 122.95 million $ 58,312
Jun 30, 7 AM $ 16.59
-0.36%
$ 122.72 million $ 56,082
Jun 30, 6 AM $ 16.62
-0.23%
$ 122.95 million $ 56,197
Jun 30, 5 AM $ 16.71
+0.49%
$ 123.66 million $ 49,692
Jun 30, 4 AM $ 16.66
+2.00%
$ 123.24 million $ 54,985
Jun 30, 3 AM $ 16.46
-0.08%
$ 121.79 million $ 52,698
Jun 30, 2 AM $ 16.77
+2.26%
$ 124.08 million $ 26,483
Jun 30, 1 AM $ 16.54
+0.18%
$ 122.39 million $ 40,366
Jun 30, 12 AM $ 16.37
+0.48%
$ 121.1 million $ 42,351
Jun 29, 11 PM $ 16.29
+0.32%
$ 120.53 million $ 43,227
Jun 29, 10 PM $ 16.32
+0.31%
$ 120.78 million $ 43,341
Jun 29, 9 PM $ 16.08
+0.65%
$ 118.96 million $ 42,688
Jun 29, 8 PM $ 16.11
-0.30%
$ 119.22 million $ 41,384
Jun 29, 7 PM $ 16.22
+0.69%
$ 120.01 million $ 41,641
Jun 29, 6 PM $ 15.91
-2.20%
$ 117.75 million $ 37,948
Jun 29, 5 PM $ 16.38
-0.63%
$ 121.17 million $ 35,756
Jun 29, 4 PM $ 16.48
-0.18%
$ 121.9 million $ 33,551
Jun 29, 3 PM $ 16.42
-0.06%
$ 121.5 million $ 26,928
Jun 29, 2 PM $ 16.49
+0.77%
$ 121.98 million $ 26,936
Jun 29, 1 PM $ 16.36
-2.06%
$ 120.55 million $ 22,974
Jun 29, 12 PM $ 16.68
-0.32%
$ 122.88 million $ 23,464
Jun 29, 11 AM $ 16.73
+4.57%
$ 123.29 million $ 16,629
Jun 29, 10 AM $ 16
+0.78%
$ 117.9 million $ 18,760
Jun 29, 9 AM $ 15.88
-1.09%
$ 116.98 million $ 14,462
Jun 29, 8 AM $ 16.05
-1.46%
$ 118.28 million $ 14,649
Jun 29, 7 AM $ 16.29
-0.17%
$ 120.03 million $ 23,142
Jun 29, 6 AM $ 16.27
-0.15%
$ 119.93 million $ 23,605
Jun 29, 5 AM $ 16.29
+0.89%
$ 120.03 million $ 26,658
Jun 29, 4 AM $ 16.13
+1.58%
$ 118.85 million $ 30,151
Jun 29, 3 AM $ 15.87
+3.93%
$ 116.98 million $ 23,363
Jun 29, 2 AM $ 15.25
-0.29%
$ 112.41 million $ 30,925
Jun 29, 1 AM $ 15.38
-2.95%
$ 113.36 million $ 36,402
Jun 29, 12 AM $ 15.61
-5.19%
$ 115.04 million $ 46,436
Jun 28, 11 PM $ 16.47
+10.52%
$ 121.37 million $ 39,930
Jun 28, 10 PM $ 14.92
+18.47%
$ 109.94 million $ 52,824
Jun 28, 9 PM $ 14.95
+0.84%
$ 110.16 million $ 52,830
Jun 28, 8 PM $ 14.81
-3.19%
$ 109.13 million $ 51,779
Jun 28, 7 PM $ 15.29
+0.49%
$ 112.64 million $ 75,478