Origin Protocol (OGN) historical data and Live price

origin-protocol

Origin Protocol

OGN
$ 1.58 -1.224 % 0.0000275 BTC
MARKET CAP
447.333 M
24H VOLUME
128.587 M
CIRC.SUPPLY
282.876 M
MAX SUPPLY
Rank141
1H -1.97 %
24H -1.22 %
7D -13.49 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/211.8721.8771.7321.79981,039,562.71508,863,109
5/2/211.8721.8771.7321.79981,039,562.71508,863,109
5/2/211.8721.8771.7321.79981,039,562.71508,863,109
5/2/211.8721.8771.7321.79981,039,562.71508,863,109
4/29/211.8841.9481.7311.803122,525,488.21510,089,392.64
4/29/211.8841.9481.7311.803122,525,488.21510,089,392.64
4/29/211.8841.9481.7311.803122,525,488.21510,089,392.64
4/28/211.9512.0341.7731.885118,002,912.54533,167,832.76
4/28/211.9512.0341.7731.885118,002,912.54533,167,832.76
4/28/211.9512.0341.7731.885118,002,912.54533,167,832.76
4/28/211.9512.0341.7731.885118,002,912.54533,167,832.76
4/26/211.5151.9071.4941.714145,094,402.88484,767,701.06
4/25/211.4611.6491.4111.50495,598,739.91425,422,326.37
4/24/211.6741.681.4511.45881,185,566.03412,445,178.83
4/23/211.6481.7081.3881.678183,592,369.54474,586,784.05
4/22/211.9262.1881.6071.647220,762,055.22465,953,043.72
4/21/211.6852.1991.6821.932274,853,548.16546,632,068.28
4/20/211.651.7691.4941.686157,013,638.26476,811,089.97
4/19/211.9522.0891.6231.659152,382,691.67469,199,620.59
4/18/212.3092.3491.6351.933216,248,792.24546,935,967.08
4/17/212.2732.3872.2462.307129,644,303.98652,646,142.94
4/16/212.4082.4252.1342.281181,976,879.2645,190,456.29
4/15/212.3662.5772.3222.409165,970,119.02681,461,836.52
4/14/212.4192.442.1592.372203,578,843.44670,939,175.62
4/13/212.4172.7992.3782.422305,168,325.18684,488,005.89
4/12/212.5712.6292.3162.423211,125,276.42684,489,196.41
4/11/212.6262.812.5072.57173,628,504.44724,814,534.21
4/10/212.9532.9642.5522.63239,318,853.33739,992,337
4/9/213.1033.2412.8482.948354,096,127.72829,102,156.3
4/8/212.9253.3882.9113.111387,792,321.75864,938,642.17
4/7/212.3273.1642.0362.899559,268,453.78799,065,343.47
4/6/212.5053.1822.3282.343466,604,589.28645,535,211.97
4/5/211.962.7651.8512.456273,969,940.51675,200,190.41
4/4/211.6781.9951.6671.94694,593,077.55535,003,635.75
4/3/211.8451.891.6781.67889,190,884.4461,160,151.94
4/2/211.7891.9991.7611.842103,413,091.07506,134,508.93
4/1/211.9852.0051.7591.791131,516,921.67491,663,791.18
3/31/211.9792.0891.7941.983207,236,289.76544,303,829.74
3/30/211.7782.341.6481.965520,220,676.92538,899,141.16
3/29/211.3891.7981.311.788256,579,067.38488,449,548.58
3/28/211.0621.5781.0421.389383,507,556371,158,951.69
3/27/210.9281.0740.9161.07460,817,612.73285,711,564.37
3/26/210.7990.9590.7990.92853,600,922.86246,907,128.63
3/25/210.7870.8750.7660.79961,418,491.78212,640,378.03
3/24/210.8550.9180.7880.78850,019,663.46209,665,797.36
3/23/210.8770.9670.830.85567,923,749.88226,491,031.95
3/22/210.9661.0140.8580.87862,835,337.56232,467,896.61
3/21/2111.0160.9130.96873,833,864.91256,389,030.02
3/20/210.9751.140.968187,068,018.62264,744,149.15
3/19/210.981.0330.9440.97465,343,515.12257,921,553.42
3/18/211.0311.0350.9780.98180,387,008.73259,620,141.05
3/17/211.0141.1390.9841.031125,142,618.97270,599,099.72
3/16/211.1531.3420.9631.014266,517,104.46265,801,747.73
3/15/210.7381.2460.731.153291,351,401.86301,929,416.51
3/14/210.8090.8090.7320.74159,653,086.03193,968,811.44
3/13/210.8250.90.7830.8169,759,302.81212,035,057.28
3/12/210.9170.970.8120.82491,116,091.43215,700,478.21
3/11/210.7470.9420.7230.917124,932,634.18239,692,599.75
3/10/210.7940.870.7070.747111,207,313.76195,136,903.15
3/9/210.6810.9840.6790.795253,068,609.8207,586,291.06
3/8/210.5930.7120.5360.68120,602,964.94176,803,217.53
3/7/210.4580.650.4560.592105,206,924.41153,331,320.1
3/6/210.4620.4920.4390.45836,039,083.23118,577,176.53
3/5/210.5330.5380.4240.46380,318,181.72115,447,968.45
3/4/210.4020.5570.3940.531127,883,160.37130,200,400.78
3/3/210.3740.4370.3710.40245,155,743.4197,892,229.08
3/2/210.3470.410.3390.37547,145,179.1990,949,401.08
3/1/210.3380.3740.3130.34758,313,890.9484,312,077.33
2/28/210.2720.4150.2590.337165,391,47281,672,812.38
2/27/210.2720.2860.2670.27218,275,320.9165,964,145.48
2/26/210.2820.2860.2560.27225,651,483.5165,801,706.34
2/25/210.3030.330.2820.28225,043,351.5368,221,826.32
2/24/210.2830.3250.2670.30326,936,795.1973,355,513.69
2/23/210.3720.3740.2350.28341,406,724.0568,259,779.86
2/22/210.4090.410.3220.37237,798,189.5889,864,757.48
2/21/210.3780.4750.3710.40973,723,791.6698,266,481.01
2/20/210.3790.4070.3660.37839,307,002.4390,915,269.7
2/19/210.4030.4070.370.37933,523,09289,378,418.55
2/18/210.390.4270.390.40332,295,364.0895,011,719.8
2/17/210.3940.4060.3670.3930,490,567.0291,938,131.35
2/16/210.3720.4070.3660.39528,265,055.9492,948,333.73
2/15/210.370.4090.3080.37237,053,759.6687,608,523.1
2/14/210.4020.4090.3710.37126,547,42787,415,073.27
2/13/210.4140.4340.3730.40339,959,140.7994,821,466.36
2/12/210.390.4310.3740.41345,258,131.8497,105,431.66
2/11/210.3770.4310.3630.3958,252,211.3191,839,088.8
2/10/210.4390.5620.3530.377171,632,232.5187,699,137.74
2/9/210.3080.5460.2860.437189,594,714.29100,692,698.36
2/8/210.2370.3480.2370.30858,379,306.5570,324,082.89
2/7/210.2320.2440.2160.23717,680,497.6152,963,410.04