Market Cap $3.30T
-1.26%
Volume 24h $278.78B
21.06%
BTC % 61.2%
0.14%
ETH % 8.24%
-0.12%
Coins
32.213
+2
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.044242 | $0.043332 | $0.046676 | $0.046022 | $6,661,144 | $31,385,423 |
| Jun-21 2025 | $0.045618 | $0.04549 | $0.048834 | $0.048141 | $4,595,867 | $32,361,535 |
| Jun-20 2025 | $0.047948 | $0.047948 | $0.050942 | $0.04997 | $5,061,569 | $34,015,985 |
| Jun-19 2025 | $0.049864 | $0.049364 | $0.051348 | $0.051207 | $4,646,808 | $35,378,196 |
| Jun-18 2025 | $0.051325 | $0.049583 | $0.051325 | $0.050647 | $6,272,063 | $36,435,179 |
| Jun-17 2025 | $0.050543 | $0.050436 | $0.054113 | $0.052321 | $6,698,208 | $35,960,788 |
| Jun-16 2025 | $0.054065 | $0.052659 | $0.055508 | $0.052659 | $13,275,816 | $38,471,722 |
| Jun-15 2025 | $0.052804 | $0.050961 | $0.054077 | $0.050961 | $16,714,797 | $37,577,709 |
| Jun-14 2025 | $0.051127 | $0.050411 | $0.052115 | $0.051745 | $4,918,644 | $36,382,487 |
| Jun-13 2025 | $0.051432 | $0.050225 | $0.052354 | $0.052354 | $7,773,319 | $36,604,315 |
| Jun-12 2025 | $0.054111 | $0.054111 | $0.057201 | $0.057201 | $5,811,164 | $38,012,549 |
| Jun-11 2025 | $0.057146 | $0.05702 | $0.060114 | $0.060114 | $5,325,964 | $40,146,157 |
| Jun-10 2025 | $0.059997 | $0.058628 | $0.060527 | $0.058666 | $6,951,255 | $42,149,803 |
| Jun-09 2025 | $0.058189 | $0.053672 | $0.058297 | $0.054681 | $6,909,552 | $40,890,623 |
| Jun-08 2025 | $0.054671 | $0.05389 | $0.055133 | $0.054945 | $4,727,683 | $38,374,216 |