Origin Protocol (OGN) historical data and Live price

origin-protocol

Origin Protocol

OGN
$ 0.220754 -5.701 % 0.0000202 BTC
MARKET CAP
28.515 M
24H VOLUME
13.428 M
CIRC.SUPPLY
129.172 M
MAX SUPPLY
Rank193
1H 0.57 %
24H -5.70 %
7D -6.17 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.2140.2420.2120.23316,004,940.67330,132,123.072
9/18/200.2240.2340.210.21413,689,434.61727,636,256.76
9/17/200.2250.2310.2150.22413,251,229.25128,834,072.757
9/16/200.2240.2320.2110.22514,767,540.04528,960,551.883
9/15/200.2470.2570.2230.22512,552,862.76129,071,417.896
9/14/200.2390.250.2310.2479,950,353.72931,819,120.768
9/13/200.2620.2660.2280.23911,078,610.44230,762,315.182
9/12/200.2510.2690.2480.2639,965,538.74333,854,594.837
9/11/200.2610.2630.2410.2518,447,736.79732,397,922.364
9/10/200.2540.270.2490.26112,017,962.74633,586,159.632
9/9/200.2310.2660.2280.25414,731,033.66532,698,717.08
9/8/200.2560.2630.2230.23113,271,475.26629,717,286.199
9/7/200.2740.2740.2220.25614,389,843.72132,991,852.599
9/6/200.2310.2780.2210.27218,660,333.39234,988,637.576
9/5/200.3050.3120.2160.23118,051,243.71629,760,949.576
9/4/200.3060.3180.2760.30222,245,154.59438,853,156.714
9/3/200.4310.4320.2910.30525,974,399.55439,179,118.781
9/2/200.4750.510.4260.43137,398,731.81555,147,193.938
9/1/200.4130.4830.4050.47537,324,889.04159,273,020.895
8/31/200.4220.4450.4040.41321,926,082.10151,458,072.419
8/30/200.4030.4350.3930.42219,698,856.22952,487,469.63
8/29/200.4050.4070.3870.40318,169,612.44949,989,904.112
8/28/200.380.4150.3750.40418,300,795.39550,076,199.701
8/27/200.4160.4180.3670.3819,337,957.91947,175,248.005
8/26/200.3950.420.3820.41620,379,917.50251,593,160.051
8/25/200.430.4350.3730.39519,880,098.07248,973,755.892
8/24/200.4290.4440.4160.4319,890,112.08353,319,313.649
8/23/200.4090.4350.3920.43117,223,228.46253,280,626.958
8/22/200.3880.410.3670.40921,908,794.2650,566,054.484
8/21/200.4310.4740.3850.38823,098,052.68147,753,958.444
8/20/200.4030.4480.3960.43120,658,573.4753,124,510.294
8/19/200.4430.4560.3850.40321,759,179.40849,653,705.992
8/18/200.490.490.440.44325,379,198.1754,530,231.75
8/17/200.5150.5160.4740.48931,065,687.68459,965,357.547
8/16/200.4710.5290.4610.51533,158,160.30163,151,369.066
8/15/200.480.5090.4550.47131,269,102.81757,713,454.092
8/14/200.5090.5440.4750.47930,986,087.19358,490,123.719
8/13/200.5450.6380.4660.50862,074,217.2461,711,852.524
8/12/200.4150.5830.390.54740,730,842.81965,326,507.523
8/11/200.4190.4530.370.41418,369,497.88749,363,860.869
8/10/200.3870.4290.3590.4217,029,158.90847,516,459.478
8/9/200.3670.3920.3610.38710,756,049.67943,655,665.162
8/8/200.340.3760.3320.36710,268,660.86939,367,289.245
8/7/200.320.3420.3190.33910,021,121.1936,047,700.737
8/6/200.3050.3280.3010.3210,722,017.83533,564,686.668
8/5/200.3140.3140.2960.3059,195,582.29830,222,694.364
8/4/200.3190.3190.3050.3135,024,726.38325,415,444.832
8/3/200.310.3210.3080.3185,276,818.09525,792,211.474
8/2/200.3070.3270.2840.317,575,609.98425,132,755.099
8/1/200.310.3190.2990.3075,952,292.06424,864,662.46
7/31/200.3290.330.3070.315,300,512.26525,132,940.36
7/30/200.3210.3350.3190.3295,817,656.59526,654,436.252
7/29/200.3220.3380.3180.3218,037,444.425,991,917.062
7/28/200.3020.3240.2960.3227,948,564.86926,059,036.349
7/27/200.3160.330.2910.30211,328,836.36524,499,194.549
7/26/200.3280.3290.2990.3169,616,393.8825,583,537.188
7/25/200.3380.3460.3210.3289,823,470.67426,584,711.359
7/24/200.3590.360.3380.3397,758,398.74927,430,503.859
7/23/200.3620.3730.3510.3598,642,535.87429,045,532.168
7/22/200.3560.3850.3450.36110,889,909.67929,205,056.153
7/21/200.360.3780.3410.35613,654,927.17528,742,063.265
7/20/200.3970.4310.3490.35921,445,073.44228,910,048.393
7/19/200.320.4060.3180.39927,446,015.35632,058,923.24
7/18/200.3270.3410.3120.328,124,811.67725,651,360.493
7/17/200.2990.3360.2980.32811,770,041.75625,311,496.989
7/16/200.2920.3060.280.2997,903,071.96923,095,579.599
7/15/200.2940.3110.2860.2928,318,717.66222,574,816.741
7/14/200.2930.2980.2870.2946,444,785.56222,701,423.186
7/13/200.3150.3170.2840.29311,989,865.79922,286,843.586
7/12/200.3080.3250.3070.3158,339,231.98423,615,140.308
7/11/200.3130.3170.3040.3086,706,683.78523,083,850.018
7/10/200.3410.3420.3050.31310,733,572.80223,504,757.654
7/9/200.290.3450.2890.34127,120,421.36325,568,330.917
7/8/200.2860.3090.2830.28911,745,969.2321,666,112.551
7/7/200.2740.2920.2720.28610,185,598.93421,413,718.271
7/6/200.2630.2860.260.27410,169,044.81620,497,476.702
7/5/200.2840.2850.2590.2639,604,702.38219,677,413.926
7/4/200.2540.2880.2510.28414,590,640.24421,250,511.232
7/3/200.2550.2650.2480.2548,174,184.88518,994,029.873
7/2/200.2650.2680.2490.2559,328,567.80419,079,169.708
7/1/200.2650.2750.2640.2659,555,951.36319,727,087.807
6/30/200.2860.2950.2610.26512,034,517.02719,678,997.912
6/29/200.2590.2990.2520.28717,069,364.5421,328,325.493
6/28/200.2440.2670.2370.25910,158,292.90819,237,848.214
6/27/200.2740.2760.2380.2449,204,468.73118,128,060.962
6/26/200.2820.2850.2670.2749,622,698.95420,375,069.53
6/25/200.2980.2990.2780.28311,525,215.56321,028,766.779
6/24/200.3180.320.2940.29814,124,952.37522,143,326.867
6/23/200.3060.350.3050.31820,871,218.77623,638,997.838
6/22/200.3040.3180.3010.30614,263,891.00622,761,142.509