Market Cap $2.47T
2.62%
Volume 24h $190.22B
26.39%
BTC % 53.58%
0.41%
ETH % 12.82%
0.85%
Coins
29.130
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-14 2024 | $0.088358 | $0.083957 | $0.088626 | $0.084395 | $5,501,791 | $59,308,938 |
| Oct-13 2024 | $0.084277 | $0.082737 | $0.084803 | $0.084587 | $3,562,330 | $56,569,723 |
| Oct-12 2024 | $0.084606 | $0.084001 | $0.085444 | $0.084491 | $4,125,633 | $56,790,874 |
| Oct-11 2024 | $0.084243 | $0.079422 | $0.084243 | $0.079652 | $4,542,934 | $56,543,660 |
| Oct-10 2024 | $0.079159 | $0.076795 | $0.081133 | $0.079986 | $4,440,932 | $53,134,154 |
| Oct-09 2024 | $0.079981 | $0.079049 | $0.082856 | $0.082082 | $4,484,337 | $53,536,279 |
| Oct-08 2024 | $0.081704 | $0.081032 | $0.083956 | $0.082865 | $4,772,146 | $54,697,133 |
| Oct-07 2024 | $0.083182 | $0.083182 | $0.085322 | $0.083911 | $5,208,043 | $55,686,643 |
| Oct-06 2024 | $0.083582 | $0.080883 | $0.083582 | $0.081314 | $4,694,996 | $55,952,780 |
| Oct-05 2024 | $0.081303 | $0.080264 | $0.083223 | $0.081613 | $4,184,994 | $54,427,651 |
| Oct-04 2024 | $0.081063 | $0.077024 | $0.082384 | $0.078072 | $7,581,074 | $54,275,922 |
| Oct-03 2024 | $0.07756 | $0.07614 | $0.08053 | $0.079565 | $5,948,103 | $51,930,040 |
| Oct-02 2024 | $0.079634 | $0.077651 | $0.084263 | $0.081041 | $7,013,055 | $53,319,195 |
| Oct-01 2024 | $0.081062 | $0.080682 | $0.092526 | $0.089066 | $8,430,560 | $54,276,937 |
| Sep-30 2024 | $0.089735 | $0.089735 | $0.095569 | $0.095414 | $6,340,307 | $60,089,142 |