Market Cap $4.48T 1.25%
Volume 24h $400.55B 2.77%
BTC % 54.49% 0.73%
ETH % 12.11% -0.99%
Coins 33.322 +13
Exchanges 885
Last update 2 Minutes ago
Origin Protocol OGN

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-03 2025 $0.063324 $0.061348 $0.065602 $0.061348 $24,602,929 $41,350,859
Oct-02 2025 $0.061565 $0.058946 $0.061864 $0.059204 $8,172,548 $40,220,717
Oct-01 2025 $0.059043 $0.056312 $0.059425 $0.057347 $6,636,981 $38,658,139
Sep-30 2025 $0.056976 $0.056317 $0.058363 $0.057317 $8,860,060 $37,272,185
Sep-29 2025 $0.057377 $0.056842 $0.059491 $0.057309 $8,359,102 $37,488,491
Sep-28 2025 $0.057406 $0.055233 $0.057406 $0.056175 $5,217,446 $37,468,796
Sep-27 2025 $0.056423 $0.056147 $0.057436 $0.05709 $4,550,305 $36,855,293
Sep-26 2025 $0.056979 $0.054721 $0.056979 $0.054921 $6,403,139 $37,285,263
Sep-25 2025 $0.054995 $0.054212 $0.057853 $0.057853 $8,742,795 $36,016,042
Sep-24 2025 $0.057779 $0.056874 $0.058657 $0.057494 $5,686,606 $37,893,346
Sep-23 2025 $0.057701 $0.056678 $0.058404 $0.057761 $4,498,715 $37,914,942
Sep-22 2025 $0.057593 $0.056624 $0.063632 $0.063632 $9,682,964 $37,752,298
Sep-21 2025 $0.063494 $0.063369 $0.065933 $0.065303 $6,730,344 $41,693,671
Sep-20 2025 $0.065146 $0.063878 $0.065487 $0.064162 $6,932,798 $42,813,707
Sep-19 2025 $0.064556 $0.064068 $0.067488 $0.067099 $7,728,849 $42,465,664

Historical and market price analysis of Origin Protocol (OGN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2094 days, from day 01-10-2020.