Market Cap $2.59T
0.3%
Volume 24h $139.88B
-1.61%
BTC % 50.72%
-0.72%
ETH % 15.26%
1.9%
Coins
26.776
+35
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.166872 | $0.162272 | $0.167639 | $0.163009 | $9,996,764 | $95,592,131 |
| Apr-21 2024 | $0.161811 | $0.159009 | $0.165633 | $0.165633 | $9,766,645 | $92,676,733 |
| Apr-20 2024 | $0.165534 | $0.15135 | $0.166146 | $0.152639 | $11,180,827 | $94,808,986 |
| Apr-19 2024 | $0.151313 | $0.141788 | $0.155337 | $0.151596 | $12,243,169 | $86,664,094 |
| Apr-18 2024 | $0.15349 | $0.14378 | $0.154219 | $0.149488 | $12,424,930 | $87,901,772 |
| Apr-17 2024 | $0.151956 | $0.147854 | $0.157676 | $0.150296 | $20,784,150 | $87,023,370 |
| Apr-16 2024 | $0.15154 | $0.143079 | $0.15154 | $0.147101 | $13,244,948 | $87,641,447 |
| Apr-15 2024 | $0.148696 | $0.143994 | $0.162464 | $0.156431 | $14,801,995 | $85,995,866 |
| Apr-14 2024 | $0.157893 | $0.139778 | $0.157893 | $0.143736 | $18,624,088 | $91,314,975 |
| Apr-13 2024 | $0.144268 | $0.12939 | $0.175538 | $0.172225 | $29,115,152 | $83,427,957 |
| Apr-12 2024 | $0.170702 | $0.170012 | $0.21529 | $0.210828 | $23,391,062 | $98,714,091 |
| Apr-11 2024 | $0.211274 | $0.210708 | $0.218978 | $0.218978 | $11,462,660 | $122,176,121 |
| Apr-10 2024 | $0.219891 | $0.210102 | $0.226161 | $0.226161 | $18,296,760 | $127,146,669 |
| Apr-09 2024 | $0.227097 | $0.224573 | $0.246902 | $0.243843 | $21,222,866 | $131,301,928 |
| Apr-08 2024 | $0.242165 | $0.231375 | $0.242784 | $0.239169 | $18,116,657 | $140,010,419 |