Market Cap $2.26T
8.35%
Volume 24h $181.29B
-4.57%
BTC % 53.23%
1.48%
ETH % 13.86%
1.58%
Coins
28.419
+18
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $0.068883 | $0.067972 | $0.072918 | $0.070469 | $7,229,334 | $41,815,585 |
| Aug-06 2024 | $0.07095 | $0.067955 | $0.07174 | $0.067955 | $7,871,307 | $43,065,654 |
| Aug-05 2024 | $0.067298 | $0.06165 | $0.073943 | $0.073943 | $15,175,210 | $40,851,433 |
| Aug-04 2024 | $0.074689 | $0.071338 | $0.078123 | $0.076354 | $6,429,356 | $45,389,636 |
| Aug-03 2024 | $0.075937 | $0.075937 | $0.084686 | $0.084589 | $6,603,096 | $46,151,255 |
| Aug-02 2024 | $0.084078 | $0.084078 | $0.09098 | $0.09098 | $7,017,084 | $50,923,504 |
| Aug-01 2024 | $0.090312 | $0.087544 | $0.096067 | $0.09582 | $8,100,750 | $54,690,482 |
| Jul-31 2024 | $0.095621 | $0.095621 | $0.100247 | $0.098823 | $6,979,366 | $57,808,206 |
| Jul-30 2024 | $0.098885 | $0.096355 | $0.105314 | $0.100211 | $8,933,761 | $59,781,480 |
| Jul-29 2024 | $0.100462 | $0.100462 | $0.11169 | $0.103109 | $22,282,129 | $59,617,362 |
| Jul-28 2024 | $0.102182 | $0.101261 | $0.104914 | $0.103829 | $5,162,670 | $60,622,931 |
| Jul-27 2024 | $0.104686 | $0.100901 | $0.104915 | $0.103766 | $14,080,563 | $62,060,877 |
| Jul-26 2024 | $0.104431 | $0.091676 | $0.10928 | $0.091676 | $13,477,744 | $61,860,188 |
| Jul-25 2024 | $0.091351 | $0.087606 | $0.093938 | $0.093938 | $8,129,741 | $54,085,831 |
| Jul-24 2024 | $0.094071 | $0.094071 | $0.098702 | $0.096206 | $5,482,972 | $55,662,814 |