Market Cap $3.17T
-1.2%
Volume 24h $216.06B
49.92%
BTC % 54.94%
-0.03%
ETH % 11.18%
0.17%
Coins
33.878
+10
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.032183 | $0.029549 | $0.033993 | $0.029549 | $23,079,139 | $21,037,393 |
| Dec-28 2025 | $0.02951 | $0.029346 | $0.030016 | $0.029944 | $2,840,914 | $19,311,885 |
| Dec-27 2025 | $0.029705 | $0.02923 | $0.029789 | $0.029284 | $2,898,065 | $19,446,282 |
| Dec-26 2025 | $0.029236 | $0.028833 | $0.029655 | $0.028916 | $3,160,028 | $19,181,722 |
| Dec-25 2025 | $0.029267 | $0.029267 | $0.030204 | $0.030114 | $2,881,595 | $19,212,152 |
| Dec-24 2025 | $0.030249 | $0.029619 | $0.030437 | $0.030272 | $2,963,615 | $19,872,125 |
| Dec-23 2025 | $0.0303 | $0.029726 | $0.031282 | $0.031275 | $4,038,496 | $19,913,979 |
| Dec-22 2025 | $0.031249 | $0.030978 | $0.032139 | $0.031296 | $3,499,756 | $20,507,403 |
| Dec-21 2025 | $0.0311 | $0.030751 | $0.031717 | $0.031717 | $3,041,960 | $20,253,044 |
| Dec-20 2025 | $0.03159 | $0.031069 | $0.031662 | $0.031194 | $2,860,205 | $20,584,047 |
| Dec-19 2025 | $0.031231 | $0.029325 | $0.031402 | $0.029589 | $3,873,318 | $20,361,913 |
| Dec-18 2025 | $0.029677 | $0.029405 | $0.030893 | $0.030022 | $4,492,570 | $19,311,094 |
| Dec-17 2025 | $0.030045 | $0.029558 | $0.031485 | $0.031414 | $3,384,612 | $19,532,139 |
| Dec-16 2025 | $0.031465 | $0.031126 | $0.031875 | $0.031875 | $3,089,079 | $20,468,246 |
| Dec-15 2025 | $0.031841 | $0.031406 | $0.033654 | $0.033123 | $3,242,122 | $20,691,883 |