logo
Image of OGN
OGNOrigin Protocol
$0.02338
13.54%
1D

Origin Protocol (OGN) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 5, 2026Oct 6, 2026$0.02067$0.02474$0.02043$0.02193$17.50M$14.74M
Oct 4, 2026Oct 5, 2026$0.02071$0.02086$0.02040$0.02067$1.47M$14.24M
Oct 3, 2026Oct 4, 2026$0.02070$0.02117$0.02065$0.02073$2.19M$14.36M
Oct 2, 2026Oct 3, 2026$0.02092$0.02129$0.02033$0.02069$3.32M$14.42M
Oct 1, 2026Oct 2, 2026$0.02045$0.02095$0.02034$0.02087$3.40M$14.21M
Sep 30, 2026Oct 1, 2026$0.02002$0.02095$0.01990$0.02043$3.17M$14.02M
Sep 29, 2026Sep 30, 2026$0.01965$0.02055$0.01914$0.02002$3.08M$13.73M
Sep 28, 2026Sep 29, 2026$0.02100$0.02109$0.01951$0.01969$3.14M$13.79M
Sep 27, 2026Sep 28, 2026$0.02098$0.02112$0.02072$0.02095$5.59M$14.46M
Sep 26, 2026Sep 27, 2026$0.02094$0.02270$0.02072$0.02102$16.32M$14.68M
Sep 25, 2026Sep 26, 2026$0.01966$0.02246$0.01950$0.02093$4.28M$13.87M
Sep 24, 2026Sep 25, 2026$0.01900$0.01983$0.01885$0.01964$2.70M$13.29M
Sep 23, 2026Sep 24, 2026$0.01990$0.02021$0.01892$0.01896$3.07M$13.48M
Sep 22, 2026Sep 23, 2026$0.01989$0.02003$0.01929$0.01989$3.02M$13.46M
Sep 21, 2026Sep 22, 2026$0.01922$0.02018$0.01913$0.01984$3.10M$13.48M
Sep 20, 2026Sep 21, 2026$0.01951$0.01986$0.01863$0.01922$3.86M$13.08M
Sep 19, 2026Sep 20, 2026$0.01845$0.01951$0.01835$0.01947$2.45M$12.87M
Sep 18, 2026Sep 19, 2026$0.01764$0.01859$0.01759$0.01846$1.58M$12.41M
Sep 17, 2026Sep 18, 2026$0.01714$0.01763$0.01712$0.01763$1.36M$11.88M
Sep 16, 2026Sep 17, 2026$0.01703$0.01714$0.01667$0.01714$1.62M$11.59M
Sep 15, 2026Sep 16, 2026$0.01784$0.01787$0.01682$0.01700$1.45M$11.96M
Sep 14, 2026Sep 15, 2026$0.01775$0.01816$0.01769$0.01783$1.70M$12.27M
Sep 13, 2026Sep 14, 2026$0.01806$0.01845$0.01774$0.01777$2.74M$12.39M
Sep 12, 2026Sep 13, 2026$0.01766$0.01851$0.01764$0.01806$1.91M$12.31M
Sep 11, 2026Sep 12, 2026$0.01738$0.01803$0.01720$0.01766$1.73M$12.02M
Sep 10, 2026Sep 11, 2026$0.01802$0.01806$0.01735$0.01738$2.55M$12.15M
Sep 9, 2026Sep 10, 2026$0.01857$0.01914$0.01769$0.01801$1.81M$12.74M
Sep 8, 2026Sep 9, 2026$0.01869$0.01890$0.01839$0.01857$1.42M$12.77M
Sep 7, 2026Sep 8, 2026$0.01890$0.01895$0.01857$0.01868$1.92M$12.79M
Sep 6, 2026Sep 7, 2026$0.01884$0.01897$0.01869$0.01890$1.69M$12.87M

Get a full overview of the Origin Protocol price history with our historical price data page. Access the entire Origin Protocol value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Origin Protocol price, as well as historical OGN trading volume and market capitalization.

Track Origin Protocol's history in its entirety, ranging from the Origin Protocol starting price to the most recent OGN price data. Our OGN price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app