Market Cap $2.61T
0.23%
Volume 24h $189.87B
-29.48%
BTC % 54.16%
-0.11%
ETH % 9.97%
0.5%
Coins
34.416
+50
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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.022946 | $0.022733 | $0.023304 | $0.02309 | $4,041,820 | $15,285,576 |
| Mar-23 2026 | $0.022995 | $0.022275 | $0.023439 | $0.022275 | $3,903,309 | $15,305,382 |
| Mar-22 2026 | $0.022371 | $0.022198 | $0.023146 | $0.022646 | $3,836,742 | $14,893,119 |
| Mar-21 2026 | $0.023388 | $0.023381 | $0.023714 | $0.023648 | $3,008,008 | $15,575,155 |
| Mar-20 2026 | $0.023508 | $0.023327 | $0.024106 | $0.023858 | $6,592,286 | $15,659,551 |
| Mar-19 2026 | $0.024068 | $0.022692 | $0.024068 | $0.023498 | $16,633,906 | $16,036,051 |
| Mar-18 2026 | $0.02368 | $0.022637 | $0.025514 | $0.023803 | $18,596,550 | $15,784,558 |
| Mar-17 2026 | $0.023747 | $0.023595 | $0.026375 | $0.024072 | $22,971,529 | $15,832,149 |
| Mar-16 2026 | $0.024206 | $0.023652 | $0.024512 | $0.024512 | $5,799,983 | $16,125,296 |
| Mar-15 2026 | $0.025338 | $0.02381 | $0.025415 | $0.024982 | $6,946,715 | $16,888,336 |
| Mar-14 2026 | $0.025061 | $0.024873 | $0.026534 | $0.02538 | $10,168,604 | $16,706,722 |
| Mar-13 2026 | $0.025456 | $0.025456 | $0.027785 | $0.026503 | $24,397,516 | $16,973,695 |
| Mar-12 2026 | $0.026334 | $0.025033 | $0.03198 | $0.028129 | $103,165,530 | $17,563,587 |
| Mar-11 2026 | $0.02907 | $0.018873 | $0.030167 | $0.018992 | $73,003,333 | $19,247,822 |
| Mar-10 2026 | $0.018932 | $0.01885 | $0.019337 | $0.019039 | $3,330,297 | $12,530,014 |