Market Cap $2.22T
3.44%
Volume 24h $152.89B
12.16%
BTC % 53.78%
1.09%
ETH % 12.64%
-0.87%
Coins
28.780
+15
Exchanges
885
Last update
3 Seconds ago
Origin Protocol (OGN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.087657 | $0.08452 | $0.087823 | $0.08488 | $8,411,031 | $56,887,576 |
| Sep-16 2024 | $0.084065 | $0.084053 | $0.088969 | $0.08875 | $9,792,135 | $54,603,300 |
| Sep-15 2024 | $0.088268 | $0.088252 | $0.092705 | $0.091207 | $31,943,387 | $57,357,766 |
| Sep-14 2024 | $0.09268 | $0.082828 | $0.095198 | $0.084712 | $25,577,119 | $60,153,875 |
| Sep-13 2024 | $0.084886 | $0.080652 | $0.084886 | $0.081634 | $4,767,291 | $55,094,034 |
| Sep-12 2024 | $0.081494 | $0.080534 | $0.081934 | $0.081322 | $4,880,978 | $52,892,439 |
| Sep-11 2024 | $0.081516 | $0.079982 | $0.083262 | $0.083262 | $5,322,757 | $49,706,329 |
| Sep-10 2024 | $0.083539 | $0.081371 | $0.083913 | $0.082135 | $4,145,618 | $50,963,135 |
| Sep-09 2024 | $0.082177 | $0.080182 | $0.082373 | $0.080508 | $7,039,281 | $50,132,861 |
| Sep-08 2024 | $0.080082 | $0.077863 | $0.080082 | $0.077958 | $6,525,975 | $48,847,141 |
| Sep-07 2024 | $0.077527 | $0.077434 | $0.079887 | $0.078328 | $6,071,455 | $47,286,707 |
| Sep-06 2024 | $0.077752 | $0.076245 | $0.083146 | $0.082185 | $7,299,064 | $47,415,020 |
| Sep-05 2024 | $0.082184 | $0.081134 | $0.086618 | $0.086284 | $7,852,703 | $50,112,068 |
| Sep-04 2024 | $0.086404 | $0.08067 | $0.087106 | $0.084449 | $11,024,837 | $52,682,920 |
| Sep-03 2024 | $0.084987 | $0.084987 | $0.09125 | $0.090391 | $11,334,414 | $51,734,820 |