Market Cap $3.23T
-4.29%
Volume 24h $293.45B
24.53%
BTC % 55%
0.09%
ETH % 11.05%
-3.43%
Coins
34.080
+16
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-19 2026 | $0.030894 | $0.030382 | $0.031129 | $0.030575 | $4,208,943 | $20,433,065 |
| Jan-18 2026 | $0.033074 | $0.032543 | $0.03334 | $0.033108 | $3,125,580 | $21,885,469 |
| Jan-17 2026 | $0.033178 | $0.033039 | $0.033741 | $0.033282 | $3,793,835 | $21,970,911 |
| Jan-16 2026 | $0.033183 | $0.03271 | $0.033183 | $0.033013 | $3,197,240 | $21,986,348 |
| Jan-15 2026 | $0.032933 | $0.032523 | $0.033584 | $0.033548 | $4,685,708 | $21,830,745 |
| Jan-14 2026 | $0.03342 | $0.032953 | $0.03424 | $0.034197 | $6,766,181 | $22,168,174 |
| Jan-13 2026 | $0.034209 | $0.030979 | $0.034209 | $0.030979 | $13,379,545 | $22,701,728 |
| Jan-12 2026 | $0.030957 | $0.030709 | $0.031584 | $0.030937 | $3,153,888 | $20,520,042 |
| Jan-11 2026 | $0.03082 | $0.03082 | $0.031757 | $0.031394 | $2,688,434 | $20,437,041 |
| Jan-10 2026 | $0.031371 | $0.030973 | $0.031845 | $0.031186 | $3,518,725 | $20,816,078 |
| Jan-09 2026 | $0.031184 | $0.030897 | $0.031445 | $0.031203 | $3,063,911 | $20,701,082 |
| Jan-08 2026 | $0.031222 | $0.03062 | $0.032154 | $0.031826 | $3,923,573 | $20,428,664 |
| Jan-07 2026 | $0.031712 | $0.031712 | $0.033155 | $0.032995 | $4,009,380 | $20,683,450 |
| Jan-06 2026 | $0.033042 | $0.032386 | $0.033284 | $0.032386 | $4,713,493 | $21,538,815 |
| Jan-05 2026 | $0.032483 | $0.03188 | $0.033542 | $0.03224 | $10,773,676 | $21,144,473 |