Origin Protocol (OGN) historical data and Live price

origin-protocol

Origin Protocol

OGN
$ 0.165438 + 8.894 % 0.00000254 BTC
MARKET CAP
94.754 M
24H VOLUME
10.792 M
CIRC.SUPPLY
572.745 M
MAX SUPPLY
1 B
Rank462
1H -0.01 %
24H 8.89 %
7D 17.56 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/20/240.1520.1670.1510.16611,035,845.8695,163,677.22
4/19/240.1530.1570.1370.15212,506,243.2587,273,420.26
4/18/240.150.1550.1430.15312,246,120.4687,392,897.05
4/17/240.1510.1590.1450.1520,724,288.685,884,673.98
4/16/240.1480.1530.1410.15113,278,297.3287,121,463.34
4/15/240.1570.1640.1420.14814,588,563.3585,349,783.25
4/14/240.1440.1580.1390.15717,993,530.1290,693,607.81
4/13/240.1730.1760.1230.14429,663,291.4583,375,758.57
4/12/240.2110.2150.1620.17323,964,689.48100,188,451.37
4/11/240.2190.220.2090.21111,432,162.51122,108,409.83
4/10/240.2260.2280.2090.21918,130,446.16126,896,500.42
4/9/240.2430.2540.2250.22621,307,722.63130,818,466.7
4/8/240.2390.2430.230.24318,026,428.55140,206,217.32
4/7/240.2320.2430.2310.23916,900,658.65138,366,376.64
4/6/240.2310.2440.2290.23223,705,235.24134,078,222.76
4/5/240.2270.2470.2230.23157,885,872.28133,519,561.58
4/4/240.230.2440.220.22747,701,296.44131,134,952.07
4/3/240.1970.2340.1910.2387,135,513.49132,802,994.04
4/2/240.2110.2110.1890.19717,401,282.73114,079,229.94
4/1/240.2170.2270.2010.21120,818,473.45121,827,299.07
3/31/240.2130.2190.2120.21711,448,215.93125,682,538.92
3/30/240.2260.2290.2120.21316,256,134.82123,198,444.4
3/29/240.2150.240.2130.22642,418,312.4130,390,732.89
3/28/240.2130.2180.2070.21514,179,251.99124,486,121.69
3/27/240.2240.2260.210.21316,769,430.51123,243,863.56
3/26/240.220.2290.2180.22417,692,058.06129,228,142.93
3/25/240.210.2220.2090.2218,243,768.52126,961,858.28
3/24/240.2020.2110.20.2111,165,436.5121,087,232.8
3/23/240.20.2070.1980.20212,577,485.03116,615,364.66
3/22/240.2080.2120.1950.213,965,301.61115,517,271.57
3/21/240.2040.2140.2030.20817,839,960.32120,182,239.62
3/20/240.1870.2050.1780.20419,796,953.41117,488,564.18
3/19/240.2050.2080.1810.18724,526,591.88107,498,321.91
3/18/240.2150.2160.20.20517,550,388.35118,012,460.41
3/17/240.2080.2180.1970.21516,438,694.22123,798,051.58
3/16/240.2280.2340.2020.20824,769,960.26119,703,330.71
3/15/240.2420.2450.2080.22828,334,009.09131,228,410.68
3/14/240.2510.2520.2290.24228,094,252.31139,448,064.63
3/13/240.2550.2640.2460.25138,119,090.23144,185,437.68
3/12/240.2350.2810.2250.25560,987,486.93146,967,138.06
3/11/240.2350.2370.2230.23527,781,825.37135,316,644.52
3/10/240.2340.2390.2230.23537,895,347.19134,948,277.2
3/9/240.2240.2410.2230.23435,177,483.91134,371,044.18
3/8/240.2270.230.2110.22432,784,604.11128,763,055.98
3/7/240.2130.2290.210.22728,264,918.53130,529,791.78
3/6/240.1910.2160.1850.21337,645,601.16122,608,264.69
3/5/240.2140.2220.170.19132,806,280.94109,780,941.73
3/4/240.2190.230.2050.21427,176,153.11123,016,900.98
3/3/240.2190.2290.2020.2229,601,944.66126,142,663.12
3/2/240.210.2190.2050.21917,820,312.97125,951,126.57
3/1/240.1950.2160.1950.2122,532,306.57120,894,729.97
2/29/240.1920.2070.190.19526,344,658.75112,224,377.11
2/28/240.1830.1970.1780.19233,569,331.69110,563,759.01
2/27/240.1810.190.180.18317,174,161.46104,815,388.51
2/26/240.1780.1830.1730.18214,750,385.89103,935,896.49
2/25/240.1740.1790.1720.17810,837,691.17101,905,185.6
2/24/240.1710.1770.1660.17410,728,897.4499,899,187.2
2/23/240.1730.1760.1680.17111,788,737.8897,852,622.75
2/22/240.1710.1770.1670.17313,593,464.7298,877,060.37
2/21/240.1790.1810.1630.17113,734,741.1597,891,938.29
2/20/240.1790.1940.1690.17936,294,032.27102,344,046.61
2/19/240.1690.1790.1690.17919,320,779.03102,461,486.9
2/18/240.1690.1730.1660.16914,929,221.2196,613,902.3
2/17/240.1730.1730.1650.16913,968,532.8896,985,044.86
2/16/240.1740.1820.1710.17314,759,980.0298,786,611.57
2/15/240.170.1760.1690.17412,699,609.4999,649,878.9
2/14/240.1640.170.1630.1710,040,063.3297,231,971.98
2/13/240.1650.1670.1590.1648,379,383.0593,653,545.58
2/12/240.160.1650.1580.1659,058,294.8794,575,551.86
2/11/240.1620.1640.1590.167,701,673.8391,259,469.59
2/10/240.1630.1640.160.1628,233,352.1492,830,573.43
2/9/240.1590.1640.1590.1639,419,369.9392,993,694.81
2/8/240.1610.1620.1570.1598,565,411.7990,959,086.17
2/7/240.160.1610.1550.1619,975,855.7891,845,415.03
2/6/240.1580.1610.1570.167,869,669.8391,539,951.52
2/5/240.1570.1620.1550.1589,247,823.6190,425,494.44
2/4/240.1620.1620.1570.1578,082,207.7689,967,235.27
2/3/240.1620.1630.1610.1627,634,051.5592,513,667.84
2/2/240.1590.1630.1580.1629,856,458.692,842,899.58
2/1/240.1570.160.1530.15911,447,781.0691,139,783.56
1/31/240.1650.1660.1560.15713,829,420.9989,939,416.91
1/30/240.1680.1850.1640.16531,443,314.6594,305,825.28
1/29/240.1610.1690.1590.16813,046,860.6396,347,120.42
1/28/240.1630.1660.160.16110,976,383.5292,214,111.19
1/27/240.1640.1660.1610.16310,686,340.7993,463,595.33
1/26/240.1510.1680.1510.16422,381,766.4893,622,942.58
1/25/240.1540.1550.1470.15111,509,027.9986,516,082.06
1/24/240.1520.1550.1480.15411,689,783.5888,291,299.14
1/23/240.1570.1590.1410.15217,223,914.9586,824,939.8
1/22/240.1670.1710.1560.15718,180,545.8190,000,748.2