Market Cap $2.44T
-3.49%
Volume 24h $206.41B
-10.69%
BTC % 54.11%
-0.68%
ETH % 9.51%
-1.36%
Coins
34.219
+8
Exchanges
885
Last update
21 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 |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $0.021486 | $0.021106 | $0.021841 | $0.021815 | $3,304,482 | $14,141,380 |
| Feb-09 2026 | $0.021913 | $0.021019 | $0.022242 | $0.022064 | $3,818,771 | $14,410,840 |
| Feb-08 2026 | $0.022294 | $0.021981 | $0.022771 | $0.022771 | $3,086,685 | $14,664,012 |
| Feb-07 2026 | $0.022725 | $0.022047 | $0.022888 | $0.022812 | $3,600,208 | $14,949,930 |
| Feb-06 2026 | $0.022955 | $0.019954 | $0.022955 | $0.019954 | $5,066,728 | $15,109,362 |
| Feb-05 2026 | $0.020948 | $0.020763 | $0.024168 | $0.024017 | $5,669,596 | $13,793,786 |
| Feb-04 2026 | $0.023786 | $0.023434 | $0.025099 | $0.02439 | $4,356,952 | $15,668,172 |
| Feb-03 2026 | $0.024441 | $0.023657 | $0.025219 | $0.024684 | $4,610,941 | $16,134,045 |
| Feb-02 2026 | $0.024756 | $0.023124 | $0.024815 | $0.023693 | $4,303,211 | $16,323,271 |
| Feb-01 2026 | $0.023485 | $0.023485 | $0.025471 | $0.025466 | $4,133,865 | $15,477,475 |
| Jan-31 2026 | $0.025083 | $0.024505 | $0.027811 | $0.027811 | $5,710,160 | $16,501,930 |
| Jan-30 2026 | $0.027911 | $0.027442 | $0.028359 | $0.028359 | $4,153,966 | $18,346,553 |
| Jan-29 2026 | $0.02835 | $0.027941 | $0.030272 | $0.030272 | $4,755,831 | $18,652,196 |
| Jan-28 2026 | $0.030387 | $0.029968 | $0.030607 | $0.030607 | $2,799,734 | $20,004,339 |
| Jan-27 2026 | $0.030526 | $0.029732 | $0.03067 | $0.030127 | $3,006,752 | $20,103,940 |