logo
Image of OGN
OGNOrigin Protocol
$0.01984
6.14%
1D

Origin Protocol (OGN) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Sep 5, 2026Sep 6, 2026$0.01852$0.01888$0.01849$0.01888$1.71M$12.80M
Sep 4, 2026Sep 5, 2026$0.01850$0.01867$0.01824$0.01849$1.73M$12.62M
Sep 3, 2026Sep 4, 2026$0.01780$0.01875$0.01780$0.01851$1.53M$12.50M
Sep 2, 2026Sep 3, 2026$0.01799$0.01832$0.01774$0.01780$1.91M$12.33M
Sep 1, 2026Sep 2, 2026$0.01842$0.01852$0.01780$0.01799$2.62M$12.48M
Aug 31, 2026Sep 1, 2026$0.01785$0.01864$0.01780$0.01838$3.85M$12.57M
Aug 30, 2026Aug 31, 2026$0.01844$0.01881$0.01769$0.01782$2.82M$12.70M
Aug 29, 2026Aug 30, 2026$0.01821$0.01896$0.01820$0.01844$3.91M$12.67M
Aug 28, 2026Aug 29, 2026$0.01872$0.01887$0.01783$0.01817$4.42M$12.57M
Aug 27, 2026Aug 28, 2026$0.01867$0.01914$0.01838$0.01875$7.06M$12.85M
Aug 26, 2026Aug 27, 2026$0.01798$0.01872$0.01794$0.01867$5.38M$12.64M
Aug 25, 2026Aug 26, 2026$0.01819$0.01876$0.01784$0.01795$4.89M$12.60M
Aug 24, 2026Aug 25, 2026$0.01879$0.01884$0.01808$0.01814$6.82M$12.63M
Aug 23, 2026Aug 24, 2026$0.01794$0.01930$0.01732$0.01875$5.07M$12.57M
Aug 22, 2026Aug 23, 2026$0.01882$0.01951$0.01779$0.01794$5.15M$12.70M
Aug 21, 2026Aug 22, 2026$0.01758$0.01882$0.01752$0.01877$5.73M$12.47M

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