logo
Image of OGN
OGNOrigin Protocol
$0.02623
-0.28%
1D

Origin Protocol (OGN) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 26, 2026Oct 27, 2026$0.02649$0.02723$0.02601$0.02723$2.29M$19.66M
Oct 25, 2026Oct 26, 2026$0.02740$0.02773$0.02570$0.02649$2.85M$19.74M
Oct 24, 2026Oct 25, 2026$0.02865$0.02877$0.02695$0.02735$3.82M$20.71M
Oct 23, 2026Oct 24, 2026$0.02861$0.02950$0.02812$0.02865$5.30M$21.45M
Oct 22, 2026Oct 23, 2026$0.02941$0.03066$0.02836$0.02859$4.99M$21.72M
Oct 21, 2026Oct 22, 2026$0.03020$0.03026$0.02937$0.02941$3.73M$22.26M
Oct 20, 2026Oct 21, 2026$0.03008$0.03055$0.02881$0.03014$4.59M$22.27M
Oct 19, 2026Oct 20, 2026$0.02980$0.03075$0.02936$0.03006$10.72M$22.43M
Oct 18, 2026Oct 19, 2026$0.03093$0.03260$0.02859$0.02968$14.80M$22.44M
Oct 17, 2026Oct 18, 2026$0.03061$0.03209$0.02912$0.03086$8.57M$22.69M
Oct 16, 2026Oct 17, 2026$0.03025$0.03133$0.02968$0.03057$8.05M$22.62M
Oct 15, 2026Oct 16, 2026$0.03114$0.03225$0.02995$0.03025$12.48M$23.10M
Oct 14, 2026Oct 15, 2026$0.03484$0.03496$0.03038$0.03127$30.44M$24.46M
Oct 13, 2026Oct 14, 2026$0.03525$0.04293$0.03349$0.03491$81.33M$27.45M
Oct 12, 2026Oct 13, 2026$0.03290$0.04154$0.03030$0.03517$54.38M$25.54M
Oct 11, 2026Oct 12, 2026$0.03419$0.03734$0.03233$0.03276$84.64M$25.66M
Oct 10, 2026Oct 11, 2026$0.03912$0.04478$0.03375$0.03411$239.06M$27.02M
Oct 9, 2026Oct 10, 2026$0.04575$0.04708$0.03555$0.03909$924.32M$29.48M
Oct 8, 2026Oct 9, 2026$0.02285$0.05208$0.02252$0.04512$454.15M$24.37M
Oct 7, 2026Oct 8, 2026$0.02209$0.02375$0.02077$0.02285$24.64M$15.08M
Oct 6, 2026Oct 7, 2026$0.02202$0.02511$0.02169$0.02214$53.52M$15.35M
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

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