Market Cap $2.58T
4.3%
Volume 24h $259.83B
1.23%
BTC % 54.8%
1.58%
ETH % 9.55%
0.1%
Coins
34.306
+9
Exchanges
885
Last update
36 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 |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.020001 | $0.019505 | $0.020076 | $0.019854 | $3,893,699 | $13,219,574 |
| Mar-02 2026 | $0.020092 | $0.01952 | $0.020417 | $0.01957 | $3,645,079 | $13,272,551 |
| Mar-01 2026 | $0.019556 | $0.019277 | $0.020675 | $0.020181 | $4,121,922 | $12,914,335 |
| Feb-28 2026 | $0.020065 | $0.018442 | $0.020065 | $0.019907 | $4,692,482 | $13,254,806 |
| Feb-27 2026 | $0.019822 | $0.019744 | $0.020748 | $0.020478 | $4,114,406 | $13,096,286 |
| Feb-26 2026 | $0.020465 | $0.020149 | $0.021238 | $0.020991 | $4,468,230 | $13,527,073 |
| Feb-25 2026 | $0.021181 | $0.020497 | $0.021555 | $0.020881 | $7,993,623 | $14,004,907 |
| Feb-24 2026 | $0.020827 | $0.019045 | $0.02306 | $0.019349 | $28,179,875 | $13,778,128 |
| Feb-23 2026 | $0.019468 | $0.01884 | $0.020102 | $0.020102 | $4,234,940 | $12,864,977 |
| Feb-22 2026 | $0.020212 | $0.020171 | $0.021489 | $0.021489 | $3,471,141 | $13,371,041 |
| Feb-21 2026 | $0.021637 | $0.021637 | $0.021981 | $0.021964 | $2,593,544 | $14,322,998 |
| Feb-20 2026 | $0.021985 | $0.021744 | $0.022366 | $0.021752 | $4,225,030 | $14,554,062 |
| Feb-19 2026 | $0.021658 | $0.021494 | $0.022583 | $0.022583 | $4,921,148 | $14,343,066 |
| Feb-18 2026 | $0.022607 | $0.02244 | $0.024279 | $0.024279 | $6,478,173 | $15,013,409 |
| Feb-17 2026 | $0.024188 | $0.024112 | $0.02753 | $0.026729 | $27,527,520 | $16,069,421 |