CurrencyBeacon logo}}

Crypto Rate Dashboard

Origin Protocol Price Chart

OGN/USD
$0.024852
-0.65%

OGN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.12962235 $0.12995091 $0.1275994 $0.12785569 $15.37M
2023-04-10 $0.12677184 $0.12997748 $0.12560114 $0.12961537 $18.46M
2023-04-09 $0.12527483 $0.12753633 $0.12178205 $0.12677795 $15.90M
2023-04-08 $0.12474844 $0.1254613 $0.12321861 $0.12537285 $9.42M
2023-04-07 $0.12846468 $0.12890273 $0.12434829 $0.12472369 $15.95M
2023-04-06 $0.12501652 $0.13057163 $0.12252098 $0.12812585 $41.66M
2023-04-05 $0.1279284 $0.13164074 $0.12367669 $0.12505 $29.42M
2023-04-04 $0.12033216 $0.1285396 $0.11916566 $0.12798066 $37.85M
2023-04-03 $0.11746985 $0.12083672 $0.11350977 $0.12020429 $26.79M
2023-04-02 $0.12032459 $0.12160253 $0.1154424 $0.11751498 $11.61M
2023-04-01 $0.11943043 $0.12272067 $0.11780374 $0.12028035 $29.62M
2023-03-31 $0.11605937 $0.12131762 $0.11543259 $0.11943265 $29.52M
2023-03-30 $0.11751771 $0.120603 $0.1144403 $0.11619216 $42.18M
2023-03-29 $0.10831046 $0.12150321 $0.10825056 $0.11752982 $42.73M
2023-03-28 $0.10648706 $0.10898907 $0.10416106 $0.10842585 $17.23M
2023-03-27 $0.11280746 $0.11320447 $0.10581406 $0.10655446 $19.85M
2023-03-26 $0.11143762 $0.11354704 $0.11075045 $0.11277191 $6.18M
2023-03-25 $0.1131699 $0.1138822 $0.10964257 $0.11152278 $8.15M
2023-03-24 $0.11756936 $0.11965038 $0.1114855 $0.11319948 $21.20M
2023-03-23 $0.11121836 $0.11776337 $0.11106056 $0.1176245 $9.52M
2023-03-22 $0.11840717 $0.11881163 $0.10924232 $0.11120938 $13.75M
2023-03-21 $0.11386084 $0.12074895 $0.11053108 $0.1185222 $13.92M
2023-03-20 $0.12046887 $0.12248831 $0.11355318 $0.11370113 $13.54M
2023-03-19 $0.11760697 $0.12303796 $0.11656704 $0.12054492 $10.80M
2023-03-18 $0.12196958 $0.12606503 $0.11704995 $0.11746989 $16.89M
2023-03-17 $0.11205293 $0.12161443 $0.11094203 $0.12161443 $13.18M
2023-03-16 $0.1102293 $0.11279986 $0.10869689 $0.11216392 $12.49M
2023-03-15 $0.12257612 $0.12384191 $0.1095381 $0.11010957 $15.16M
2023-03-14 $0.11730181 $0.12547408 $0.11429213 $0.12235833 $15.40M
2023-03-13 $0.11133922 $0.11872518 $0.10880738 $0.11700562 $19.26M