Market Cap $2.70T
0.9%
Volume 24h $327.36B
40.5%
BTC % 54.87%
-0.03%
ETH % 10.34%
1.16%
Coins
34.485
+1
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-13 2026 | $0.021727 | $0.020972 | $0.021727 | $0.020972 | $3,437,531 | $14,410,554 |
| Apr-12 2026 | $0.021128 | $0.021111 | $0.021663 | $0.021569 | $3,844,155 | $14,016,629 |
| Apr-11 2026 | $0.02166 | $0.021512 | $0.021931 | $0.021755 | $3,649,061 | $14,376,917 |
| Apr-10 2026 | $0.021956 | $0.021598 | $0.022076 | $0.021867 | $4,195,435 | $14,575,238 |
| Apr-09 2026 | $0.021869 | $0.021222 | $0.022168 | $0.021311 | $6,302,521 | $14,522,350 |
| Apr-08 2026 | $0.021197 | $0.021197 | $0.021849 | $0.021667 | $8,778,647 | $14,092,792 |
| Apr-07 2026 | $0.021557 | $0.02052 | $0.021557 | $0.020736 | $6,210,244 | $14,332,899 |
| Apr-06 2026 | $0.020665 | $0.020665 | $0.021335 | $0.021309 | $4,734,713 | $13,727,258 |
| Apr-05 2026 | $0.020958 | $0.020239 | $0.021226 | $0.021122 | $9,767,272 | $13,928,439 |
| Apr-04 2026 | $0.020959 | $0.020846 | $0.021592 | $0.021009 | $9,168,282 | $13,929,698 |
| Apr-03 2026 | $0.021033 | $0.020527 | $0.023165 | $0.020566 | $22,747,789 | $13,984,174 |
| Apr-02 2026 | $0.020599 | $0.020105 | $0.021012 | $0.02078 | $5,577,386 | $13,699,469 |
| Apr-01 2026 | $0.020629 | $0.020629 | $0.021327 | $0.021127 | $4,520,817 | $13,721,667 |
| Mar-31 2026 | $0.020914 | $0.020864 | $0.021229 | $0.020979 | $4,688,095 | $13,918,778 |
| Mar-30 2026 | $0.02106 | $0.020751 | $0.02226 | $0.021059 | $8,445,872 | $14,003,038 |