Origin Protocol (OGN) historical data and Live price

origin-protocol

Origin Protocol

OGN
$ 0.268407 -2.315 % 0.00001335 BTC
MARKET CAP
104.295 M
24H VOLUME
82.72 M
CIRC.SUPPLY
388.571 M
MAX SUPPLY
1 B
Rank179
1H 1.23 %
24H -2.31 %
7D 11.15 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.270.2830.2560.2773,128,391.78105,079,911.23
6/27/220.2750.2970.2640.27190,249,308.4105,128,900.75
6/26/220.2670.2910.2630.27580,246,156.38106,785,543.85
6/25/220.2620.2690.2520.26643,665,484.09103,493,996.69
6/24/220.2550.2660.2520.26251,920,996.38101,849,876.38
6/23/220.2370.2570.2370.25541,769,158.5999,267,591.2
6/22/220.2550.2610.2350.23741,331,733.7292,210,243.6
6/21/220.2550.2680.2490.25556,939,826.2899,026,364.52
6/20/220.260.2780.2480.25590,384,636.8999,111,763.08
6/19/220.2330.2740.2280.2688,714,623.57101,123,840.94
6/18/220.2410.2440.2080.23371,943,506.7990,569,106.67
6/17/220.2120.2530.2080.241110,512,493.2393,610,967.66
6/16/220.2410.2450.2030.21245,135,739.6482,214,451.68
6/15/220.2170.2410.1930.2487,099,929.9593,369,143.41
6/14/220.1880.2370.1790.217114,972,430.2784,343,315.43
6/13/220.2050.2140.1820.18868,401,237.3573,120,627.22
6/12/220.220.2330.2040.20547,498,258.179,621,747.86
6/11/220.2460.2530.2120.2247,470,414.3285,516,347.85
6/10/220.2670.2760.2420.24659,352,058.3195,553,314.02
6/9/220.2710.2820.260.267154,925,192.59103,687,516.74
6/8/220.2680.2990.260.27188,312,716.85105,363,959.71
6/7/220.2810.2820.2470.26783,548,797.9103,861,050.41
6/6/220.2740.2940.2730.28161,901,407.75109,167,604.97
6/5/220.290.2930.2720.27453,754,470.7106,333,542.35
6/4/220.2880.2930.2760.2960,818,975.85112,630,662.82
6/3/220.2940.3420.2840.288137,917,228.07111,781,424.29
6/2/220.2730.310.2670.294109,314,218.5114,144,926.12
6/1/220.3350.350.2730.273219,266,994.09106,059,116.64
5/31/220.2290.3880.2270.336406,664,435.15130,433,036.32
5/30/220.2050.2330.2030.22950,684,586.0489,038,753.8
5/29/220.1990.2060.1930.20533,403,517.479,850,509.11
5/28/220.1920.1980.1910.19643,544,121.6176,248,464.69
5/27/220.2020.2140.1870.19244,371,829.8174,478,955.73
5/26/220.2230.2290.1960.20236,955,345.3778,457,764.57
5/25/220.2390.2420.2230.22322,538,407.8286,696,755.65
5/24/220.2370.2430.2230.23921,085,094.5292,747,861.57
5/23/220.2450.2580.2350.23633,758,097.591,886,608.35
5/22/220.240.2490.2350.24527,795,379.0195,333,009.76
5/21/220.2360.2440.2320.2429,409,650.5393,296,866.64
5/20/220.2610.2660.2290.23648,178,485.3691,789,028.84
5/19/220.2170.2690.2130.26162,307,802.96101,434,633.02
5/18/220.2540.2590.2170.21751,019,604.484,427,601.69
5/17/220.2150.2550.2150.25433,567,806.9698,659,818.42
5/16/220.2370.2380.2130.21525,416,627.9183,564,310.46
5/15/220.2280.2380.2170.23827,348,181.8392,291,305.29
5/14/220.2070.2290.2010.22824,025,023.0188,740,675.87
5/13/220.1880.2350.1880.20732,705,172.5980,534,275.41
5/12/220.1960.2170.1530.18849,111,907.873,142,849.41
5/11/220.30.3030.190.19690,246,912.6376,119,418.56
5/10/220.2780.3310.2690.386,190,090.65116,632,529.06
5/9/220.360.3710.2790.27974,258,081.19108,234,500.86
5/8/220.390.3920.3590.3644,592,760.01139,988,322.39
5/7/220.4150.4150.3780.3940,102,475.14151,691,989.71
5/6/220.420.4250.3990.41554,494,298.41161,237,532.62
5/5/220.4780.4860.4080.4279,900,820.87163,300,648.46
5/4/220.4410.4790.4360.47776,010,801.09185,511,404.91
5/3/220.4460.4610.4320.4447,218,614.96171,146,369.46
5/2/220.4610.480.4310.44664,173,741.59173,323,481.93
5/1/220.4520.4650.4410.46174,357,310.96179,251,791.59
4/30/220.4710.5310.4450.452155,330,474175,780,245.84
4/29/220.5210.5240.4680.47162,302,668.47183,155,269.58
4/28/220.5410.5460.5170.52186,746,359.12202,529,748.49
4/27/220.5110.5640.5080.541157,477,601.99210,332,094.35
4/26/220.5770.5950.5080.51195,552,278.72198,751,194.82
4/25/220.6070.6070.5540.577106,412,419.89224,315,476.43
4/24/220.6420.670.6060.606173,904,328.21235,640,638.34
4/23/220.5760.6490.5690.642184,266,933.43249,361,148.18
4/22/220.5980.6150.5610.57690,355,813.28223,984,832.23
4/21/220.620.6740.5880.598179,543,291.61232,389,191.99
4/20/220.6630.6640.6170.62126,329,500.4240,856,632.04
4/19/220.6710.7170.6410.663247,953,212.84257,463,383.8
4/18/220.6250.6970.5740.67361,000,024.46260,271,743.69
4/17/220.5430.6360.5360.626312,815,366.06243,243,085.31
4/16/220.5170.5550.5110.54285,259,670210,737,585.33
4/15/220.5360.5630.5060.51796,045,217.23201,063,925
4/14/220.4850.5820.4830.535196,260,243.93208,044,379.19
4/13/220.4620.4930.4570.48554,490,140.43188,369,628.19
4/12/220.4780.4910.4470.46270,442,838.38179,710,840.87
4/11/220.5620.5620.4760.478101,817,021.1185,642,501.23
4/10/220.5990.6110.5620.562186,280,722.74218,372,065.54
4/9/220.4730.6210.4730.599277,934,328.12232,581,494.29
4/8/220.5050.5180.4710.47347,106,908.38183,694,543.2
4/7/220.4780.5060.4720.50551,501,392.45196,109,472.21
4/6/220.5450.5450.4780.47871,600,742.04185,640,265.02
4/5/220.5730.5930.5450.54550,565,415.43211,902,568.39
4/4/220.6040.6040.5430.57385,044,396.19222,519,409.88
4/3/220.5870.6230.5740.604120,865,931.11234,752,354.56
4/2/220.610.6350.5870.587103,626,085.38228,146,161.4
4/1/220.6080.6220.5720.61114,592,665.21236,860,276.51
3/31/220.6660.6880.6050.607158,467,370.32236,034,236.28