Origin Protocol (OGN) historical data and Live price

origin-protocol

Origin Protocol

OGN
$ 0.144784 + 1.749 % 0.00000791 BTC
MARKET CAP
22.795 M
24H VOLUME
8.753 M
CIRC.SUPPLY
157.439 M
MAX SUPPLY
Rank346
1H -3.66 %
24H 1.75 %
7D -20.84 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/22/200.1510.1560.1380.1458,727,653.78122,735,764.823
11/21/200.1410.1580.1390.15110,767,701.69823,723,451.314
11/20/200.1380.1450.1370.1417,930,809.47622,020,782.754
11/19/200.1480.1520.1340.1389,566,637.98121,532,819.809
11/18/200.160.1610.140.14810,097,645.60723,197,558.657
11/17/200.1740.1740.1530.1619,177,650.1124,977,865.838
11/16/200.1640.1850.160.17410,708,540.54326,936,036.088
11/15/200.1730.1770.160.1647,310,546.20425,402,275.372
11/14/200.1780.1890.1650.17312,106,219.75326,753,287.777
11/13/200.160.1840.1590.17812,503,798.83327,499,158.091
11/12/200.1580.1730.1530.1612,330,959.70524,533,197.359
11/11/200.1670.1960.1550.15822,882,309.8824,083,726.584
11/10/200.1340.2040.130.16725,863,229.37825,265,727.462
11/9/200.1250.1340.1180.1347,795,170.46719,943,660.838
11/8/200.1240.130.1220.1256,958,306.91817,804,939.892
11/7/200.1320.1420.1180.1249,597,627.07417,655,027.392
11/6/200.1190.1320.1190.1326,694,624.92918,554,429.623
11/5/200.1190.120.1080.1196,788,267.52116,483,632.186
11/4/200.1250.1250.1160.1197,285,673.03715,571,645.486
11/3/200.1310.1320.1220.1257,514,884.04916,355,267.054
11/1/200.1340.1410.1330.1388,428,816.01317,980,699.163
10/27/200.1550.1610.1520.15310,663,601.41819,960,674.194
10/26/200.1640.1680.150.15512,803,007.0520,189,654.975
10/25/200.1710.1730.1620.16411,067,727.55821,440,748.201
10/24/200.170.1750.1680.17111,804,637.95122,325,795.201
10/23/200.1830.1860.170.1713,640,246.33822,153,674.448
10/22/200.1730.1910.1730.18411,223,954.70423,926,818.501
10/21/200.1560.1750.1560.1739,289,731.67922,589,145.071
10/20/200.1750.1760.1530.1568,894,104.21120,321,069.963
10/19/200.1750.1760.170.1758,296,880.08422,820,401.962
10/18/200.1730.1770.1730.1757,628,394.70422,791,164.105
10/17/200.1650.1770.1630.1737,054,768.1922,514,020.145
10/16/200.1710.1730.1620.1657,531,872.68521,512,068.59
10/15/200.1810.1830.1670.1717,761,580.43422,289,265.593
10/14/200.1850.1890.180.18110,168,361.74123,588,928.89
10/13/200.1850.1890.1820.18511,665,488.42824,086,767.231
10/12/200.190.1910.1810.18410,992,535.38223,955,127.257
10/11/200.1860.190.1820.18911,402,733.35324,599,889.579
10/10/200.190.1980.1860.18710,614,881.09924,259,168.047
10/9/200.1770.1940.1730.1910,031,529.7524,723,078.753
10/8/200.1730.1810.1610.1779,341,059.02522,978,448.252
10/7/200.1740.1740.160.1738,928,432.10522,383,004.058
10/6/200.2050.2070.1730.1749,284,397.89422,509,111.222
10/5/200.1990.2120.1910.2059,446,408.40126,593,760.747
10/4/200.1990.2020.1930.1998,060,310.40225,740,594.87
10/3/200.2050.2080.1990.19911,462,941.71525,755,165.126
10/2/200.2250.2290.1940.20514,358,041.39326,529,822.223
10/1/200.2350.2450.2120.22515,403,953.61729,148,751.215
9/29/200.2150.2180.210.21711,974,877.58128,041,498.101
9/28/200.2220.2260.2140.21512,077,186.48127,767,390.269
9/27/200.2280.2310.2090.22212,337,557.7628,747,580.657
9/26/200.2230.2370.220.22813,096,115.28429,409,006.531
9/25/200.2110.2310.2070.22316,842,628.16228,759,066.456
9/24/200.1930.2120.1920.21110,859,334.65427,292,456.845
9/23/200.2110.2350.1910.19315,317,592.88424,981,105.706
9/22/200.1940.2110.1870.21111,829,357.92427,241,240.321
9/21/200.2220.2310.1840.19412,622,526.37325,063,114.902
9/20/200.2340.2370.2120.22213,533,562.65328,679,944.777
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