Market Cap $2.46T
-3.32%
Volume 24h $105.20B
9.1%
BTC % 59.7311%
-0.15%
ETH % 9.76314%
-1.44%
Coins
34.665
Exchanges
204
Live
Origin Protocol (OGN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Origin Protocol (OGN) in USD Dollar. This table shows 2,330 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.021 | $0.02094 | $0.02156 | $0.02142 | $189,768 | $13,929,085 |
| May-26 2026 | $0.02145 | $0.0211 | $0.02187 | $0.02173 | $105,634 | $14,227,102 |
| May-25 2026 | $0.02173 | $0.02133 | $0.02219 | $0.02144 | $160,051 | $14,412,770 |
| May-24 2026 | $0.02141 | $0.02126 | $0.02221 | $0.02221 | $149,254 | $14,205,085 |
| May-23 2026 | $0.0222 | $0.02123 | $0.02239 | $0.02169 | $285,840 | $14,731,406 |
| May-22 2026 | $0.022084 | $0.022084 | $0.022895 | $0.022829 | $1,791,102 | $14,658,752 |
| May-21 2026 | $0.022884 | $0.021961 | $0.023127 | $0.021961 | $5,575,503 | $15,192,123 |
| May-20 2026 | $0.022063 | $0.021607 | $0.022149 | $0.021607 | $2,364,234 | $14,648,939 |
| May-19 2026 | $0.021741 | $0.021494 | $0.021909 | $0.021908 | $2,729,384 | $14,438,133 |
| May-18 2026 | $0.022053 | $0.021089 | $0.022053 | $0.021089 | $6,571,186 | $14,632,987 |
| May-17 2026 | $0.021918 | $0.021896 | $0.022208 | $0.022079 | $2,154,062 | $14,544,674 |
| May-16 2026 | $0.022052 | $0.021791 | $0.022925 | $0.022859 | $2,460,032 | $14,640,857 |
| May-15 2026 | $0.022857 | $0.022626 | $0.023792 | $0.023792 | $2,895,793 | $15,179,179 |
| May-14 2026 | $0.023809 | $0.023167 | $0.024187 | $0.023573 | $2,610,338 | $15,813,800 |
| May-13 2026 | $0.023568 | $0.02349 | $0.024739 | $0.024253 | $2,822,652 | $15,663,393 |