Market Cap $2.07T
-0.05%
Volume 24h $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
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 2,362 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.01488 | $0.01477 | $0.0153 | $0.01479 | $970,011 | $9,999,314 |
| Jun-27 2026 | $0.0148 | $0.01478 | $0.01528 | $0.0152 | $241,300 | $9,950,312 |
| Jun-26 2026 | $0.0152 | $0.01454 | $0.01545 | $0.01492 | $1,640,119 | $10,219,240 |
| Jun-25 2026 | $0.01491 | $0.01458 | $0.01559 | $0.01548 | $1,444,582 | $10,020,015 |
| Jun-24 2026 | $0.01545 | $0.01496 | $0.0162 | $0.0162 | $1,083,186 | $10,385,191 |
| Jun-23 2026 | $0.016119 | $0.01568 | $0.01651 | $0.016299 | $995,720 | $10,828,701 |
| Jun-22 2026 | $0.01624 | $0.01619 | $0.01712 | $0.01655 | $274,081 | $10,912,209 |
| Jun-21 2026 | $0.01658 | $0.01658 | $0.01738 | $0.01729 | $98,604 | $11,141,994 |
| Jun-20 2026 | $0.01728 | $0.01662 | $0.01741 | $0.01686 | $154,709 | $11,616,688 |
| Jun-19 2026 | $0.01679 | $0.0166 | $0.01706 | $0.01703 | $144,809 | $11,289,410 |
| Jun-18 2026 | $0.01701 | $0.01676 | $0.01788 | $0.01781 | $323,011 | $11,441,194 |
| Jun-17 2026 | $0.01779 | $0.01763 | $0.01834 | $0.01806 | $355,249 | $11,965,914 |
| Jun-16 2026 | $0.01808 | $0.01798 | $0.01847 | $0.01827 | $570,347 | $12,159,802 |
| Jun-15 2026 | $0.01826 | $0.01792 | $0.01875 | $0.01811 | $224,940 | $12,125,618 |
| Jun-14 2026 | $0.01803 | $0.01733 | $0.01815 | $0.01767 | $104,386 | $11,977,770 |