Market Cap $2.84T
2.43%
Volume 24h $316.99B
39.31%
BTC % 57.06%
0.63%
ETH % 10.11%
0.29%
Coins
34.576
+10
Exchanges
885
Last update
6 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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.023744 | $0.023712 | $0.024237 | $0.023977 | $4,039,643 | $15,704,061 |
| May-03 2026 | $0.024247 | $0.023381 | $0.024247 | $0.023517 | $7,689,005 | $16,036,709 |
| May-02 2026 | $0.023624 | $0.02334 | $0.023659 | $0.023363 | $2,508,915 | $15,629,056 |
| May-01 2026 | $0.023426 | $0.023012 | $0.023541 | $0.023046 | $2,873,160 | $15,500,993 |
| Apr-30 2026 | $0.022957 | $0.02292 | $0.023517 | $0.023327 | $2,658,116 | $15,195,821 |
| Apr-29 2026 | $0.023263 | $0.022898 | $0.023714 | $0.023323 | $2,981,870 | $15,409,423 |
| Apr-28 2026 | $0.023324 | $0.022998 | $0.023579 | $0.023102 | $5,220,394 | $15,453,647 |
| Apr-27 2026 | $0.022974 | $0.022732 | $0.023611 | $0.023352 | $3,376,068 | $15,207,604 |
| Apr-26 2026 | $0.023412 | $0.023321 | $0.023809 | $0.023439 | $6,391,877 | $15,505,637 |
| Apr-25 2026 | $0.02351 | $0.023354 | $0.023923 | $0.02377 | $3,766,079 | $15,571,455 |
| Apr-24 2026 | $0.023735 | $0.02349 | $0.023985 | $0.023583 | $3,740,730 | $15,726,201 |
| Apr-23 2026 | $0.023547 | $0.022917 | $0.02379 | $0.023248 | $4,198,795 | $15,607,201 |
| Apr-22 2026 | $0.023382 | $0.023272 | $0.0237 | $0.023354 | $4,305,974 | $15,507,862 |
| Apr-21 2026 | $0.023206 | $0.02297 | $0.023359 | $0.023185 | $3,761,002 | $15,391,010 |
| Apr-20 2026 | $0.023124 | $0.022083 | $0.023509 | $0.022083 | $8,942,491 | $15,320,328 |