Market Cap $4.04T 0.56%
Volume 24h $166.59B
BTC % 55.21% 0.05%
ETH % 11.82% -0.16%
Coins 33.517 +1
Exchanges 885
Last update 1 minute 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-24 2025 $0.047666 $0.047029 $0.047974 $0.047044 $3,768,068 $30,960,253
Oct-23 2025 $0.046746 $0.046113 $0.047368 $0.046113 $4,581,581 $30,387,237
Oct-22 2025 $0.045642 $0.045166 $0.047527 $0.047527 $5,444,531 $29,687,867
Oct-21 2025 $0.047702 $0.047344 $0.050667 $0.04901 $6,065,913 $31,047,302
Oct-20 2025 $0.049002 $0.048361 $0.050493 $0.049125 $4,135,736 $31,856,377
Oct-19 2025 $0.049477 $0.047455 $0.049739 $0.047989 $4,620,416 $32,193,874
Oct-18 2025 $0.048181 $0.04756 $0.048716 $0.04756 $4,019,223 $31,367,375
Oct-17 2025 $0.04765 $0.045994 $0.049198 $0.048675 $7,607,593 $31,048,956
Oct-16 2025 $0.04835 $0.048254 $0.05144 $0.050096 $7,567,941 $31,528,752
Oct-15 2025 $0.049861 $0.049843 $0.052853 $0.051102 $11,667,663 $32,539,401
Oct-14 2025 $0.05102 $0.048669 $0.052736 $0.052736 $8,452,296 $33,318,659
Oct-13 2025 $0.052677 $0.049392 $0.052765 $0.049593 $9,415,553 $34,403,740
Oct-12 2025 $0.049539 $0.044835 $0.05003 $0.045307 $8,333,935 $32,441,741
Oct-11 2025 $0.045321 $0.043581 $0.046531 $0.045563 $15,283,254 $29,702,636
Oct-10 2025 $0.043585 $0.040258 $0.059696 $0.058536 $18,070,675 $28,600,209

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 2115 days, from day 01-11-2020.