Origin Protocol price history in 2020
In 2020 Origin Protocol (OGN) went from $0.1000 on 2020-01-09 to $0.1135 on 2020-12-31, a change of +13.50%. The highest price was $0.5399 on 2020-08-12 and the lowest $0.1000 on 2020-01-09. About $2.57B was traded across the year. The best day was 2020-02-06 (+109.48%) and the worst 2020-03-12 (-56.62%).
$0.1000Open · 2020-01-09
$0.1135Close · 2020-12-31
$0.5399High · 2020-08-12
$0.1000Low · 2020-01-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1000 | $0.2171 | $0.1000 | $0.1118 | $93.62M | +11.80% |
| February | $0.1118 | $0.4426 | $0.1113 | $0.3187 | $390.10M | +185.06% |
| March | $0.3187 | $0.4694 | $0.1708 | $0.2039 | $1.04B | -36.02% |
| April | $0.2039 | $0.2817 | $0.2039 | $0.2230 | $497.39M | +9.37% |
| May | $0.2230 | $0.2311 | $0.1473 | $0.1932 | $200.07M | -13.36% |
| June | $0.1932 | $0.3762 | $0.1932 | $0.2644 | $163.88M | +36.85% |
| July | $0.2644 | $0.3985 | $0.2515 | $0.3090 | $74.26M | +16.87% |
| August | $0.3090 | $0.5399 | $0.3050 | $0.4124 | $35.10M | +33.46% |
| September | $0.4124 | $0.4740 | $0.1923 | $0.2345 | $30.31M | -43.14% |
| October | $0.2345 | $0.2345 | $0.1346 | $0.1346 | $16.34M | -42.60% |
| November | $0.1346 | $0.1787 | $0.1195 | $0.1513 | $19.18M | +12.41% |
| December | $0.1513 | $0.1592 | $0.1135 | $0.1135 | $11.60M | -24.98% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.1155 | $0.1155 | $0.1135 | $0.1135 | $153.14K | -1.73% |
| 2020-12-30 | $0.1145 | $0.1155 | $0.1145 | $0.1155 | $182.54K | +0.87% |
| 2020-12-29 | $0.1220 | $0.1220 | $0.1145 | $0.1145 | $182.08K | -6.15% |
| 2020-12-28 | $0.1215 | $0.1220 | $0.1215 | $0.1220 | $182.63K | +0.41% |
| 2020-12-27 | $0.1186 | $0.1215 | $0.1186 | $0.1215 | $214.67K | +2.45% |
| 2020-12-26 | $0.1268 | $0.1268 | $0.1186 | $0.1186 | $181.19K | -6.47% |
| 2020-12-25 | $0.1255 | $0.1268 | $0.1255 | $0.1268 | $166.84K | +1.04% |
| 2020-12-24 | $0.1206 | $0.1255 | $0.1206 | $0.1255 | $202.04K | +4.06% |
| 2020-12-23 | $0.1405 | $0.1405 | $0.1206 | $0.1206 | $284.86K | -14.16% |
| 2020-12-22 | $0.1488 | $0.1488 | $0.1405 | $0.1405 | $280.90K | -5.58% |
| 2020-12-21 | $0.1547 | $0.1547 | $0.1488 | $0.1488 | $594.09K | -3.81% |
| 2020-12-20 | $0.1452 | $0.1547 | $0.1452 | $0.1547 | $612.11K | +6.54% |
| 2020-12-19 | $0.1444 | $0.1452 | $0.1444 | $0.1452 | $507.36K | +0.55% |
| 2020-12-18 | $0.1410 | $0.1444 | $0.1410 | $0.1444 | $312.92K | +2.41% |
| 2020-12-17 | $0.1472 | $0.1472 | $0.1410 | $0.1410 | $355.99K | -4.21% |
| 2020-12-16 | $0.1423 | $0.1472 | $0.1423 | $0.1472 | $338.23K | +3.44% |
| 2020-12-15 | $0.1393 | $0.1423 | $0.1393 | $0.1423 | $271.63K | +2.15% |
| 2020-12-14 | $0.1397 | $0.1397 | $0.1393 | $0.1393 | $276.21K | -0.29% |
| 2020-12-13 | $0.1379 | $0.1397 | $0.1379 | $0.1397 | $266.95K | +1.31% |
| 2020-12-12 | $0.1331 | $0.1379 | $0.1331 | $0.1379 | $294.40K | +3.61% |
| 2020-12-11 | $0.1400 | $0.1400 | $0.1331 | $0.1331 | $349.84K | -4.93% |
| 2020-12-10 | $0.1487 | $0.1487 | $0.1400 | $0.1400 | $468.63K | -5.85% |
| 2020-12-09 | $0.1467 | $0.1487 | $0.1467 | $0.1487 | $504.29K | +1.36% |
| 2020-12-08 | $0.1561 | $0.1561 | $0.1467 | $0.1467 | $548.89K | -6.02% |
| 2020-12-07 | $0.1505 | $0.1561 | $0.1505 | $0.1561 | $489.00K | +3.72% |
| 2020-12-06 | $0.1545 | $0.1545 | $0.1505 | $0.1505 | $471.87K | -2.59% |
| 2020-12-05 | $0.1486 | $0.1545 | $0.1486 | $0.1545 | $548.25K | +3.97% |
| 2020-12-04 | $0.1592 | $0.1592 | $0.1486 | $0.1486 | $567.34K | -6.66% |
| 2020-12-03 | $0.1586 | $0.1592 | $0.1586 | $0.1592 | $552.36K | +0.38% |
| 2020-12-02 | $0.1493 | $0.1586 | $0.1493 | $0.1586 | $594.66K | +6.23% |
| 2020-12-01 | $0.1513 | $0.1513 | $0.1493 | $0.1493 | $645.64K | -1.32% |
| 2020-11-30 | $0.1508 | $0.1513 | $0.1508 | $0.1513 | $411.66K | +0.33% |
| 2020-11-29 | $0.1516 | $0.1516 | $0.1508 | $0.1508 | $524.10K | -0.53% |
| 2020-11-28 | $0.1509 | $0.1516 | $0.1509 | $0.1516 | $508.54K | +0.46% |
| 2020-11-27 | $0.1505 | $0.1509 | $0.1505 | $0.1509 | $618.88K | +0.27% |
| 2020-11-26 | $0.1690 | $0.1690 | $0.1505 | $0.1505 | $902.17K | -10.95% |
| 2020-11-25 | $0.1635 | $0.1690 | $0.1635 | $0.1690 | $889.53K | +3.36% |
| 2020-11-24 | $0.1508 | $0.1635 | $0.1508 | $0.1635 | $775.43K | +8.42% |
| 2020-11-23 | $0.1442 | $0.1508 | $0.1442 | $0.1508 | $621.82K | +4.58% |
| 2020-11-22 | $0.1523 | $0.1523 | $0.1442 | $0.1442 | $615.05K | -5.32% |
| 2020-11-21 | $0.1413 | $0.1523 | $0.1413 | $0.1523 | $638.41K | +7.78% |
| 2020-11-20 | $0.1373 | $0.1413 | $0.1373 | $0.1413 | $521.73K | +2.91% |
| 2020-11-19 | $0.1486 | $0.1486 | $0.1373 | $0.1373 | $609.00K | -7.60% |
| 2020-11-18 | $0.1595 | $0.1595 | $0.1486 | $0.1486 | $651.04K | -6.83% |
| 2020-11-17 | $0.1760 | $0.1760 | $0.1595 | $0.1595 | $854.35K | -9.37% |
| 2020-11-16 | $0.1643 | $0.1760 | $0.1643 | $0.1760 | $723.30K | +7.12% |
| 2020-11-15 | $0.1729 | $0.1729 | $0.1643 | $0.1643 | $618.42K | -4.97% |
| 2020-11-14 | $0.1787 | $0.1787 | $0.1729 | $0.1729 | $776.17K | -3.25% |
| 2020-11-13 | $0.1595 | $0.1787 | $0.1595 | $0.1787 | $816.26K | +12.04% |
| 2020-11-12 | $0.1577 | $0.1595 | $0.1577 | $0.1595 | $762.53K | +1.14% |
| 2020-11-11 | $0.1672 | $0.1672 | $0.1577 | $0.1577 | $1.00M | -5.68% |
| 2020-11-10 | $0.1326 | $0.1672 | $0.1326 | $0.1672 | $925.56K | +26.09% |
| 2020-11-09 | $0.1249 | $0.1326 | $0.1249 | $0.1326 | $518.41K | +6.16% |
| 2020-11-08 | $0.1237 | $0.1249 | $0.1237 | $0.1249 | $490.28K | +0.97% |
| 2020-11-07 | $0.1318 | $0.1318 | $0.1237 | $0.1237 | $644.28K | -6.15% |
| 2020-11-06 | $0.1199 | $0.1318 | $0.1199 | $0.1318 | $543.49K | +9.92% |
| 2020-11-05 | $0.1195 | $0.1199 | $0.1195 | $0.1199 | $522.83K | +0.33% |
| 2020-11-04 | $0.1257 | $0.1257 | $0.1195 | $0.1195 | $389.68K | -4.93% |
| 2020-11-03 | $0.1315 | $0.1315 | $0.1257 | $0.1257 | $441.44K | -4.41% |
| 2020-11-02 | $0.1374 | $0.1374 | $0.1315 | $0.1315 | $424.51K | -4.29% |
| 2020-11-01 | $0.1346 | $0.1374 | $0.1346 | $0.1374 | $439.18K | +2.08% |
| 2020-10-31 | $0.1372 | $0.1372 | $0.1346 | $0.1346 | $417.02K | -1.90% |
| 2020-10-30 | $0.1419 | $0.1419 | $0.1372 | $0.1372 | $440.18K | -3.31% |
| 2020-10-29 | $0.1471 | $0.1471 | $0.1419 | $0.1419 | $463.45K | -3.54% |
| 2020-10-28 | $0.1529 | $0.1529 | $0.1471 | $0.1471 | $505.31K | -3.79% |
| 2020-10-27 | $0.1549 | $0.1549 | $0.1529 | $0.1529 | $486.36K | -1.29% |
| 2020-10-26 | $0.1654 | $0.1654 | $0.1549 | $0.1549 | $454.17K | -6.35% |
| 2020-10-25 | $0.1707 | $0.1707 | $0.1654 | $0.1654 | $431.79K | -3.10% |
| 2020-10-24 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $476.64K | +0.00% |
| 2020-10-23 | $0.1830 | $0.1830 | $0.1707 | $0.1707 | $520.62K | -6.72% |
| 2020-10-22 | $0.1720 | $0.1830 | $0.1720 | $0.1830 | $645.19K | +6.40% |
| 2020-10-21 | $0.1562 | $0.1720 | $0.1562 | $0.1720 | $557.57K | +10.12% |
| 2020-10-20 | $0.1751 | $0.1751 | $0.1562 | $0.1562 | $476.43K | -10.79% |
| 2020-10-19 | $0.1743 | $0.1751 | $0.1743 | $0.1751 | $517.80K | +0.46% |
| 2020-10-18 | $0.1733 | $0.1743 | $0.1733 | $0.1743 | $494.97K | +0.58% |
| 2020-10-17 | $0.1649 | $0.1733 | $0.1649 | $0.1733 | $495.50K | +5.09% |
| 2020-10-16 | $0.1710 | $0.1710 | $0.1649 | $0.1649 | $477.79K | -3.57% |
| 2020-10-15 | $0.1809 | $0.1809 | $0.1710 | $0.1710 | $545.02K | -5.47% |
| 2020-10-14 | $0.1844 | $0.1844 | $0.1809 | $0.1809 | $474.51K | -1.90% |
| 2020-10-13 | $0.1835 | $0.1844 | $0.1835 | $0.1844 | $511.19K | +0.49% |
| 2020-10-12 | $0.1895 | $0.1895 | $0.1835 | $0.1835 | $515.45K | -3.17% |
| 2020-10-11 | $0.1864 | $0.1895 | $0.1864 | $0.1895 | $509.50K | +1.66% |
| 2020-10-10 | $0.1895 | $0.1895 | $0.1864 | $0.1864 | $540.86K | -1.64% |
| 2020-10-09 | $0.1766 | $0.1895 | $0.1766 | $0.1895 | $581.62K | +7.30% |
| 2020-10-08 | $0.1728 | $0.1766 | $0.1728 | $0.1766 | $561.77K | +2.20% |
| 2020-10-07 | $0.1726 | $0.1728 | $0.1726 | $0.1728 | $558.05K | +0.12% |
| 2020-10-06 | $0.2045 | $0.2045 | $0.1726 | $0.1726 | $590.61K | -15.60% |
| 2020-10-05 | $0.1976 | $0.2045 | $0.1976 | $0.2045 | $560.04K | +3.49% |
| 2020-10-04 | $0.1986 | $0.1986 | $0.1976 | $0.1976 | $549.72K | -0.50% |
| 2020-10-03 | $0.2048 | $0.2048 | $0.1986 | $0.1986 | $506.65K | -3.03% |
| 2020-10-02 | $0.2256 | $0.2256 | $0.2048 | $0.2048 | $712.17K | -9.22% |
| 2020-10-01 | $0.2345 | $0.2345 | $0.2256 | $0.2256 | $766.38K | -3.80% |
| 2020-09-30 | $0.2180 | $0.2345 | $0.2180 | $0.2345 | $1.04M | +7.57% |
| 2020-09-29 | $0.2151 | $0.2180 | $0.2151 | $0.2180 | $1.02M | +1.35% |
| 2020-09-28 | $0.2224 | $0.2224 | $0.2151 | $0.2151 | $1.18M | -3.28% |
| 2020-09-27 | $0.2266 | $0.2266 | $0.2224 | $0.2224 | $1.09M | -1.85% |
| 2020-09-26 | $0.2213 | $0.2266 | $0.2213 | $0.2266 | $1.23M | +2.39% |
| 2020-09-25 | $0.2109 | $0.2213 | $0.2109 | $0.2213 | $1.45M | +4.93% |
| 2020-09-24 | $0.1923 | $0.2109 | $0.1923 | $0.2109 | $1.09M | +9.67% |
| 2020-09-23 | $0.2106 | $0.2106 | $0.1923 | $0.1923 | $1.51M | -8.69% |
| 2020-09-22 | $0.1934 | $0.2106 | $0.1934 | $0.2106 | $613.39K | +8.89% |
| 2020-09-21 | $0.2211 | $0.2211 | $0.1934 | $0.1934 | $732.29K | -12.53% |
| 2020-09-20 | $0.2333 | $0.2333 | $0.2211 | $0.2211 | $664.21K | -5.23% |
| 2020-09-19 | $0.2131 | $0.2333 | $0.2131 | $0.2333 | $704.97K | +9.48% |
| 2020-09-18 | $0.2230 | $0.2230 | $0.2131 | $0.2131 | $691.56K | -4.44% |
| 2020-09-17 | $0.2244 | $0.2244 | $0.2230 | $0.2230 | $634.97K | -0.62% |
| 2020-09-16 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $687.62K | +0.00% |
| 2020-09-15 | $0.2469 | $0.2469 | $0.2244 | $0.2244 | $788.53K | -9.11% |
| 2020-09-14 | $0.2382 | $0.2469 | $0.2382 | $0.2469 | $705.14K | +3.65% |
| 2020-09-13 | $0.2621 | $0.2621 | $0.2382 | $0.2382 | $760.96K | -9.12% |
| 2020-09-12 | $0.2506 | $0.2621 | $0.2506 | $0.2621 | $733.75K | +4.59% |
| 2020-09-11 | $0.2596 | $0.2596 | $0.2506 | $0.2506 | $647.36K | -3.47% |
| 2020-09-10 | $0.2535 | $0.2596 | $0.2535 | $0.2596 | $841.91K | +2.41% |
| 2020-09-09 | $0.2303 | $0.2535 | $0.2303 | $0.2535 | $829.21K | +10.07% |
| 2020-09-08 | $0.2544 | $0.2544 | $0.2303 | $0.2303 | $834.16K | -9.47% |
| 2020-09-07 | $0.2717 | $0.2717 | $0.2544 | $0.2544 | $865.90K | -6.37% |
| 2020-09-06 | $0.2310 | $0.2717 | $0.2310 | $0.2717 | $1.06M | +17.62% |
| 2020-09-05 | $0.3021 | $0.3021 | $0.2310 | $0.2310 | $1.06M | -23.54% |
| 2020-09-04 | $0.3047 | $0.3047 | $0.3021 | $0.3021 | $1.19M | -0.85% |
| 2020-09-03 | $0.4314 | $0.4314 | $0.3047 | $0.3047 | $1.69M | -29.37% |
| 2020-09-02 | $0.4740 | $0.4740 | $0.4314 | $0.4314 | $2.21M | -8.99% |
| 2020-09-01 | $0.4124 | $0.4740 | $0.4124 | $0.4740 | $1.78M | +14.94% |
| 2020-08-31 | $0.4210 | $0.4210 | $0.4124 | $0.4124 | $1.17M | -2.04% |
| 2020-08-30 | $0.4026 | $0.4210 | $0.4026 | $0.4210 | $1.09M | +4.57% |
| 2020-08-29 | $0.4030 | $0.4030 | $0.4026 | $0.4026 | $988.15K | -0.10% |
| 2020-08-28 | $0.3799 | $0.4030 | $0.3799 | $0.4030 | $989.56K | +6.08% |
| 2020-08-27 | $0.4150 | $0.4150 | $0.3799 | $0.3799 | $959.04K | -8.46% |
| 2020-08-26 | $0.3923 | $0.4150 | $0.3923 | $0.4150 | $1.19M | +5.79% |
| 2020-08-25 | $0.4284 | $0.4284 | $0.3923 | $0.3923 | $1.18M | -8.43% |
| 2020-08-24 | $0.4272 | $0.4284 | $0.4272 | $0.4284 | $758.76K | +0.28% |
| 2020-08-23 | $0.4082 | $0.4272 | $0.4082 | $0.4272 | $335.95K | +4.65% |
| 2020-08-22 | $0.3867 | $0.4082 | $0.3867 | $0.4082 | $500.76K | +5.56% |
| 2020-08-21 | $0.4314 | $0.4314 | $0.3867 | $0.3867 | $581.82K | -10.36% |
| 2020-08-20 | $0.4014 | $0.4314 | $0.4014 | $0.4314 | $455.84K | +7.47% |
| 2020-08-19 | $0.4432 | $0.4432 | $0.4014 | $0.4014 | $762.33K | -9.43% |
| 2020-08-18 | $0.4894 | $0.4894 | $0.4432 | $0.4432 | $671.69K | -9.44% |
| 2020-08-17 | $0.5151 | $0.5151 | $0.4894 | $0.4894 | $723.83K | -4.99% |
| 2020-08-16 | $0.4704 | $0.5151 | $0.4704 | $0.5151 | $816.12K | +9.50% |
| 2020-08-15 | $0.4799 | $0.4799 | $0.4704 | $0.4704 | $1.01M | -1.98% |
| 2020-08-14 | $0.5030 | $0.5030 | $0.4799 | $0.4799 | $1.18M | -4.59% |
| 2020-08-13 | $0.5399 | $0.5399 | $0.5030 | $0.5030 | $4.34M | -6.83% |
| 2020-08-12 | $0.4149 | $0.5399 | $0.4149 | $0.5399 | $3.14M | +30.13% |
| 2020-08-11 | $0.4205 | $0.4205 | $0.4149 | $0.4149 | $1.82M | -1.33% |
| 2020-08-10 | $0.3870 | $0.4205 | $0.3870 | $0.4205 | $1.57M | +8.66% |
| 2020-08-09 | $0.3664 | $0.3870 | $0.3664 | $0.3870 | $1.28M | +5.62% |
| 2020-08-08 | $0.3389 | $0.3664 | $0.3389 | $0.3664 | $1.09M | +8.11% |
| 2020-08-07 | $0.3196 | $0.3389 | $0.3196 | $0.3389 | $1.12M | +6.04% |
| 2020-08-06 | $0.3050 | $0.3196 | $0.3050 | $0.3196 | $1.07M | +4.79% |
| 2020-08-05 | $0.3129 | $0.3129 | $0.3050 | $0.3050 | $883.03K | -2.52% |
| 2020-08-04 | $0.3182 | $0.3182 | $0.3129 | $0.3129 | $782.39K | -1.67% |
| 2020-08-03 | $0.3100 | $0.3182 | $0.3100 | $0.3182 | $821.08K | +2.65% |
| 2020-08-02 | $0.3084 | $0.3100 | $0.3084 | $0.3100 | $991.14K | +0.52% |
| 2020-08-01 | $0.3090 | $0.3090 | $0.3084 | $0.3084 | $816.59K | -0.19% |
| 2020-07-31 | $0.3292 | $0.3292 | $0.3090 | $0.3090 | $814.83K | -6.14% |
| 2020-07-30 | $0.3206 | $0.3292 | $0.3206 | $0.3292 | $845.82K | +2.68% |
| 2020-07-29 | $0.3209 | $0.3209 | $0.3206 | $0.3206 | $959.40K | -0.09% |
| 2020-07-28 | $0.3014 | $0.3209 | $0.3014 | $0.3209 | $1.02M | +6.47% |
| 2020-07-27 | $0.3167 | $0.3167 | $0.3014 | $0.3014 | $1.22M | -4.83% |
| 2020-07-26 | $0.3292 | $0.3292 | $0.3167 | $0.3167 | $957.61K | -3.80% |
| 2020-07-25 | $0.3385 | $0.3385 | $0.3292 | $0.3292 | $977.01K | -2.75% |
| 2020-07-24 | $0.3583 | $0.3583 | $0.3385 | $0.3385 | $925.08K | -5.53% |
| 2020-07-23 | $0.3618 | $0.3618 | $0.3583 | $0.3583 | $1.08M | -0.97% |
| 2020-07-22 | $0.3573 | $0.3618 | $0.3573 | $0.3618 | $1.24M | +1.26% |
| 2020-07-21 | $0.3599 | $0.3599 | $0.3573 | $0.3573 | $1.40M | -0.72% |
| 2020-07-20 | $0.3985 | $0.3985 | $0.3599 | $0.3599 | $2.17M | -9.69% |
| 2020-07-19 | $0.3213 | $0.3985 | $0.3213 | $0.3985 | $2.16M | +24.03% |
| 2020-07-18 | $0.3280 | $0.3280 | $0.3213 | $0.3213 | $987.29K | -2.04% |
| 2020-07-17 | $0.2995 | $0.3280 | $0.2995 | $0.3280 | $1.07M | +9.52% |
| 2020-07-16 | $0.2924 | $0.2995 | $0.2924 | $0.2995 | $571.53K | +2.43% |
| 2020-07-15 | $0.2944 | $0.2944 | $0.2924 | $0.2924 | $519.99K | -0.68% |
| 2020-07-14 | $0.2919 | $0.2944 | $0.2919 | $0.2944 | $1.06M | +0.86% |
| 2020-07-13 | $0.3152 | $0.3152 | $0.2919 | $0.2919 | $4.41M | -7.39% |
| 2020-07-12 | $0.3074 | $0.3152 | $0.3074 | $0.3152 | $2.30M | +2.54% |
| 2020-07-11 | $0.3123 | $0.3123 | $0.3074 | $0.3074 | $1.99M | -1.57% |
| 2020-07-10 | $0.3405 | $0.3405 | $0.3123 | $0.3123 | $2.75M | -8.28% |
| 2020-07-09 | $0.2896 | $0.3405 | $0.2896 | $0.3405 | $6.60M | +17.58% |
| 2020-07-08 | $0.2861 | $0.2896 | $0.2861 | $0.2896 | $3.82M | +1.22% |
| 2020-07-07 | $0.2748 | $0.2861 | $0.2748 | $0.2861 | $3.84M | +4.11% |
| 2020-07-06 | $0.2625 | $0.2748 | $0.2625 | $0.2748 | $4.56M | +4.69% |
| 2020-07-05 | $0.2850 | $0.2850 | $0.2625 | $0.2625 | $5.03M | -7.89% |
| 2020-07-04 | $0.2541 | $0.2850 | $0.2541 | $0.2850 | $5.29M | +12.16% |
| 2020-07-03 | $0.2515 | $0.2541 | $0.2515 | $0.2541 | $4.12M | +1.03% |
| 2020-07-02 | $0.2645 | $0.2645 | $0.2515 | $0.2515 | $4.55M | -4.91% |
| 2020-07-01 | $0.2644 | $0.2645 | $0.2644 | $0.2645 | $5.01M | +0.04% |
| 2020-06-30 | $0.2866 | $0.2866 | $0.2644 | $0.2644 | $5.65M | -7.75% |
| 2020-06-29 | $0.2589 | $0.2866 | $0.2589 | $0.2866 | $5.61M | +10.70% |
| 2020-06-28 | $0.2413 | $0.2589 | $0.2413 | $0.2589 | $4.87M | +7.29% |
| 2020-06-27 | $0.2756 | $0.2756 | $0.2413 | $0.2413 | $4.71M | -12.45% |
| 2020-06-26 | $0.2818 | $0.2818 | $0.2756 | $0.2756 | $4.29M | -2.20% |
| 2020-06-25 | $0.2974 | $0.2974 | $0.2818 | $0.2818 | $5.50M | -5.25% |
| 2020-06-24 | $0.3152 | $0.3152 | $0.2974 | $0.2974 | $5.48M | -5.65% |
| 2020-06-23 | $0.3050 | $0.3152 | $0.3050 | $0.3152 | $5.85M | +3.34% |
| 2020-06-22 | $0.3036 | $0.3050 | $0.3036 | $0.3050 | $5.30M | +0.46% |
| 2020-06-21 | $0.2969 | $0.3036 | $0.2969 | $0.3036 | $5.72M | +2.26% |
| 2020-06-20 | $0.3379 | $0.3379 | $0.2969 | $0.2969 | $6.45M | -12.13% |
| 2020-06-19 | $0.3762 | $0.3762 | $0.3379 | $0.3379 | $8.91M | -10.18% |
| 2020-06-18 | $0.2289 | $0.3762 | $0.2289 | $0.3762 | $13.05M | +64.35% |
| 2020-06-17 | $0.2403 | $0.2403 | $0.2289 | $0.2289 | $3.69M | -4.74% |
| 2020-06-16 | $0.2356 | $0.2403 | $0.2356 | $0.2403 | $4.97M | +1.99% |
| 2020-06-15 | $0.2374 | $0.2374 | $0.2356 | $0.2356 | $5.63M | -0.76% |
| 2020-06-14 | $0.2541 | $0.2541 | $0.2374 | $0.2374 | $4.48M | -6.57% |
| 2020-06-13 | $0.2428 | $0.2541 | $0.2428 | $0.2541 | $5.23M | +4.65% |
| 2020-06-12 | $0.2361 | $0.2428 | $0.2361 | $0.2428 | $4.84M | +2.84% |
| 2020-06-11 | $0.2617 | $0.2617 | $0.2361 | $0.2361 | $7.11M | -9.78% |
| 2020-06-10 | $0.2526 | $0.2617 | $0.2526 | $0.2617 | $5.57M | +3.60% |
| 2020-06-09 | $0.2422 | $0.2526 | $0.2422 | $0.2526 | $6.85M | +4.29% |
| 2020-06-08 | $0.2284 | $0.2422 | $0.2284 | $0.2422 | $5.04M | +6.04% |
| 2020-06-07 | $0.2324 | $0.2324 | $0.2284 | $0.2284 | $4.12M | -1.72% |
| 2020-06-06 | $0.2305 | $0.2324 | $0.2305 | $0.2324 | $4.45M | +0.82% |
| 2020-06-05 | $0.2155 | $0.2305 | $0.2155 | $0.2305 | $4.88M | +6.96% |
| 2020-06-04 | $0.2239 | $0.2239 | $0.2155 | $0.2155 | $3.86M | -3.75% |
| 2020-06-03 | $0.1967 | $0.2239 | $0.1967 | $0.2239 | $4.54M | +13.83% |
| 2020-06-02 | $0.1978 | $0.1978 | $0.1967 | $0.1967 | $3.65M | -0.56% |
| 2020-06-01 | $0.1932 | $0.1978 | $0.1932 | $0.1978 | $3.56M | +2.38% |
| 2020-05-31 | $0.1938 | $0.1938 | $0.1932 | $0.1932 | $3.88M | -0.31% |
| 2020-05-30 | $0.1886 | $0.1938 | $0.1886 | $0.1938 | $3.20M | +2.76% |
| 2020-05-29 | $0.1902 | $0.1902 | $0.1886 | $0.1886 | $2.86M | -0.84% |
| 2020-05-28 | $0.1895 | $0.1902 | $0.1895 | $0.1902 | $3.06M | +0.37% |
| 2020-05-27 | $0.1930 | $0.1930 | $0.1895 | $0.1895 | $3.81M | -1.81% |
| 2020-05-26 | $0.1882 | $0.1930 | $0.1882 | $0.1930 | $3.99M | +2.55% |
| 2020-05-25 | $0.1723 | $0.1882 | $0.1723 | $0.1882 | $4.41M | +9.23% |
| 2020-05-24 | $0.1880 | $0.1880 | $0.1723 | $0.1723 | $4.44M | -8.35% |
| 2020-05-23 | $0.1794 | $0.1880 | $0.1794 | $0.1880 | $3.72M | +4.79% |
| 2020-05-22 | $0.1737 | $0.1794 | $0.1737 | $0.1794 | $2.85M | +3.28% |
| 2020-05-21 | $0.1862 | $0.1862 | $0.1737 | $0.1737 | $2.04M | -6.71% |
| 2020-05-20 | $0.1983 | $0.1983 | $0.1862 | $0.1862 | $1.94M | -6.10% |
| 2020-05-19 | $0.1973 | $0.1983 | $0.1973 | $0.1983 | $2.42M | +0.51% |
| 2020-05-18 | $0.1665 | $0.1973 | $0.1665 | $0.1973 | $3.53M | +18.50% |
| 2020-05-17 | $0.1653 | $0.1665 | $0.1653 | $0.1665 | $3.86M | +0.73% |
| 2020-05-16 | $0.1604 | $0.1653 | $0.1604 | $0.1653 | $3.27M | +3.05% |
| 2020-05-15 | $0.1630 | $0.1630 | $0.1604 | $0.1604 | $3.55M | -1.60% |
| 2020-05-14 | $0.1690 | $0.1690 | $0.1630 | $0.1630 | $8.05M | -3.55% |
| 2020-05-13 | $0.1651 | $0.1690 | $0.1651 | $0.1690 | $13.61M | +2.36% |
| 2020-05-12 | $0.1473 | $0.1651 | $0.1473 | $0.1651 | $9.44M | +12.08% |
| 2020-05-11 | $0.1519 | $0.1519 | $0.1473 | $0.1473 | $10.35M | -3.03% |
| 2020-05-10 | $0.1768 | $0.1768 | $0.1519 | $0.1519 | $8.85M | -14.08% |
| 2020-05-09 | $0.1713 | $0.1768 | $0.1713 | $0.1768 | $9.91M | +3.21% |
| 2020-05-08 | $0.1726 | $0.1726 | $0.1713 | $0.1713 | $11.33M | -0.75% |
| 2020-05-07 | $0.1827 | $0.1827 | $0.1726 | $0.1726 | $11.11M | -5.53% |
| 2020-05-06 | $0.1976 | $0.1976 | $0.1827 | $0.1827 | $10.67M | -7.54% |
| 2020-05-05 | $0.2115 | $0.2115 | $0.1976 | $0.1976 | $9.85M | -6.57% |
| 2020-05-04 | $0.2246 | $0.2246 | $0.2115 | $0.2115 | $9.24M | -5.83% |
| 2020-05-03 | $0.2311 | $0.2311 | $0.2246 | $0.2246 | $9.43M | -2.81% |
| 2020-05-02 | $0.2307 | $0.2311 | $0.2307 | $0.2311 | $11.61M | +0.17% |
| 2020-05-01 | $0.2230 | $0.2307 | $0.2230 | $0.2307 | $9.77M | +3.45% |
| 2020-04-30 | $0.2350 | $0.2350 | $0.2230 | $0.2230 | $11.19M | -5.11% |
| 2020-04-29 | $0.2296 | $0.2350 | $0.2296 | $0.2350 | $10.20M | +2.35% |
| 2020-04-28 | $0.2302 | $0.2302 | $0.2296 | $0.2296 | $8.08M | -0.26% |
| 2020-04-27 | $0.2388 | $0.2388 | $0.2302 | $0.2302 | $9.71M | -3.60% |
| 2020-04-26 | $0.2297 | $0.2388 | $0.2297 | $0.2388 | $11.07M | +3.96% |
| 2020-04-25 | $0.2242 | $0.2297 | $0.2242 | $0.2297 | $10.11M | +2.45% |
| 2020-04-24 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $9.71M | +0.00% |
| 2020-04-23 | $0.2300 | $0.2300 | $0.2242 | $0.2242 | $11.74M | -2.52% |
| 2020-04-22 | $0.2117 | $0.2300 | $0.2117 | $0.2300 | $13.81M | +8.64% |
| 2020-04-21 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $8.26M | +0.00% |
| 2020-04-20 | $0.2293 | $0.2293 | $0.2117 | $0.2117 | $11.52M | -7.68% |
| 2020-04-19 | $0.2337 | $0.2337 | $0.2293 | $0.2293 | $11.09M | -1.88% |
| 2020-04-18 | $0.2222 | $0.2337 | $0.2222 | $0.2337 | $16.18M | +5.18% |
| 2020-04-17 | $0.2242 | $0.2242 | $0.2222 | $0.2222 | $9.20M | -0.89% |
| 2020-04-16 | $0.2121 | $0.2242 | $0.2121 | $0.2242 | $12.26M | +5.70% |
| 2020-04-15 | $0.2231 | $0.2231 | $0.2121 | $0.2121 | $13.90M | -4.93% |
| 2020-04-14 | $0.2373 | $0.2373 | $0.2231 | $0.2231 | $37.73M | -5.98% |
| 2020-04-13 | $0.2239 | $0.2373 | $0.2239 | $0.2373 | $19.25M | +5.98% |
| 2020-04-12 | $0.2170 | $0.2239 | $0.2170 | $0.2239 | $16.44M | +3.18% |
| 2020-04-11 | $0.2210 | $0.2210 | $0.2170 | $0.2170 | $17.24M | -1.81% |
| 2020-04-10 | $0.2540 | $0.2540 | $0.2210 | $0.2210 | $15.55M | -12.99% |
| 2020-04-09 | $0.2817 | $0.2817 | $0.2540 | $0.2540 | $27.10M | -9.83% |
| 2020-04-08 | $0.2619 | $0.2817 | $0.2619 | $0.2817 | $27.07M | +7.56% |
| 2020-04-07 | $0.2610 | $0.2619 | $0.2610 | $0.2619 | $23.78M | +0.34% |
| 2020-04-06 | $0.2297 | $0.2610 | $0.2297 | $0.2610 | $27.62M | +13.63% |
| 2020-04-05 | $0.2420 | $0.2420 | $0.2297 | $0.2297 | $12.67M | -5.08% |
| 2020-04-04 | $0.2448 | $0.2448 | $0.2420 | $0.2420 | $15.92M | -1.14% |
| 2020-04-03 | $0.2555 | $0.2555 | $0.2448 | $0.2448 | $26.53M | -4.19% |
| 2020-04-02 | $0.2114 | $0.2555 | $0.2114 | $0.2555 | $37.38M | +20.86% |
| 2020-04-01 | $0.2039 | $0.2114 | $0.2039 | $0.2114 | $15.07M | +3.68% |
| 2020-03-31 | $0.2077 | $0.2077 | $0.2039 | $0.2039 | $12.24M | -1.83% |
| 2020-03-30 | $0.1966 | $0.2077 | $0.1966 | $0.2077 | $13.38M | +5.65% |
| 2020-03-29 | $0.2024 | $0.2024 | $0.1966 | $0.1966 | $9.51M | -2.87% |
| 2020-03-28 | $0.2066 | $0.2066 | $0.2024 | $0.2024 | $10.74M | -2.03% |
| 2020-03-27 | $0.2257 | $0.2257 | $0.2066 | $0.2066 | $21.98M | -8.46% |
| 2020-03-26 | $0.2252 | $0.2257 | $0.2252 | $0.2257 | $26.12M | +0.22% |
| 2020-03-25 | $0.1976 | $0.2252 | $0.1976 | $0.2252 | $29.38M | +13.97% |
| 2020-03-24 | $0.1955 | $0.1976 | $0.1955 | $0.1976 | $26.74M | +1.07% |
| 2020-03-23 | $0.1708 | $0.1955 | $0.1708 | $0.1955 | $25.09M | +14.46% |
| 2020-03-22 | $0.2014 | $0.2014 | $0.1708 | $0.1708 | $17.76M | -15.19% |
| 2020-03-21 | $0.2081 | $0.2081 | $0.2014 | $0.2014 | $20.59M | -3.22% |
| 2020-03-20 | $0.2163 | $0.2163 | $0.2081 | $0.2081 | $42.12M | -3.79% |
| 2020-03-19 | $0.2054 | $0.2163 | $0.2054 | $0.2163 | $42.05M | +5.31% |
| 2020-03-18 | $0.2067 | $0.2067 | $0.2054 | $0.2054 | $33.56M | -0.63% |
| 2020-03-17 | $0.1824 | $0.2067 | $0.1824 | $0.2067 | $39.00M | +13.32% |
| 2020-03-16 | $0.2268 | $0.2268 | $0.1824 | $0.1824 | $32.56M | -19.58% |
| 2020-03-15 | $0.2269 | $0.2269 | $0.2268 | $0.2268 | $25.38M | -0.04% |
| 2020-03-14 | $0.2525 | $0.2525 | $0.2269 | $0.2269 | $33.07M | -10.14% |
| 2020-03-13 | $0.1768 | $0.2525 | $0.1768 | $0.2525 | $45.51M | +42.82% |
| 2020-03-12 | $0.4076 | $0.4076 | $0.1768 | $0.1768 | $52.90M | -56.62% |
| 2020-03-11 | $0.4504 | $0.4504 | $0.4076 | $0.4076 | $42.79M | -9.50% |
| 2020-03-10 | $0.4435 | $0.4504 | $0.4435 | $0.4504 | $54.53M | +1.56% |
| 2020-03-09 | $0.4694 | $0.4694 | $0.4435 | $0.4435 | $81.95M | -5.52% |
| 2020-03-08 | $0.4046 | $0.4694 | $0.4046 | $0.4694 | $62.53M | +16.02% |
| 2020-03-07 | $0.3795 | $0.4046 | $0.3795 | $0.4046 | $62.11M | +6.61% |
| 2020-03-06 | $0.3416 | $0.3795 | $0.3416 | $0.3795 | $39.96M | +11.09% |
| 2020-03-05 | $0.3679 | $0.3679 | $0.3416 | $0.3416 | $35.79M | -7.15% |
| 2020-03-04 | $0.3083 | $0.3679 | $0.3083 | $0.3679 | $32.51M | +19.33% |
| 2020-03-03 | $0.3254 | $0.3254 | $0.3083 | $0.3083 | $20.75M | -5.26% |
| 2020-03-02 | $0.3288 | $0.3288 | $0.3254 | $0.3254 | $23.84M | -1.03% |
| 2020-03-01 | $0.3187 | $0.3288 | $0.3187 | $0.3288 | $19.54M | +3.17% |
| 2020-02-29 | $0.3167 | $0.3187 | $0.3167 | $0.3187 | $31.14M | +0.63% |
| 2020-02-28 | $0.2736 | $0.3167 | $0.2736 | $0.3167 | $25.90M | +15.75% |
| 2020-02-27 | $0.2504 | $0.2736 | $0.2504 | $0.2736 | $24.88M | +9.27% |
| 2020-02-26 | $0.2583 | $0.2583 | $0.2504 | $0.2504 | $23.26M | -3.06% |
| 2020-02-25 | $0.2936 | $0.2936 | $0.2583 | $0.2583 | $12.19M | -12.02% |
| 2020-02-24 | $0.2885 | $0.2936 | $0.2885 | $0.2936 | $28.26M | +1.77% |
| 2020-02-23 | $0.2820 | $0.2885 | $0.2820 | $0.2885 | $19.44M | +2.30% |
| 2020-02-22 | $0.2858 | $0.2858 | $0.2820 | $0.2820 | $10.54M | -1.33% |
| 2020-02-21 | $0.2980 | $0.2980 | $0.2858 | $0.2858 | $8.60M | -4.09% |
| 2020-02-20 | $0.3047 | $0.3047 | $0.2980 | $0.2980 | $11.21M | -2.20% |
| 2020-02-19 | $0.3267 | $0.3267 | $0.3047 | $0.3047 | $9.43M | -6.73% |
| 2020-02-18 | $0.3206 | $0.3267 | $0.3206 | $0.3267 | $12.35M | +1.90% |
| 2020-02-17 | $0.2873 | $0.3206 | $0.2873 | $0.3206 | $13.85M | +11.59% |
| 2020-02-16 | $0.2773 | $0.2873 | $0.2773 | $0.2873 | $12.43M | +3.61% |
| 2020-02-15 | $0.2835 | $0.2835 | $0.2773 | $0.2773 | $12.79M | -2.19% |
| 2020-02-14 | $0.3277 | $0.3277 | $0.2835 | $0.2835 | $9.71M | -13.49% |
| 2020-02-13 | $0.3246 | $0.3277 | $0.3246 | $0.3277 | $12.23M | +0.96% |
| 2020-02-12 | $0.3463 | $0.3463 | $0.3246 | $0.3246 | $14.06M | -6.27% |
| 2020-02-11 | $0.3773 | $0.3773 | $0.3463 | $0.3463 | $12.39M | -8.22% |
| 2020-02-10 | $0.4426 | $0.4426 | $0.3773 | $0.3773 | $16.54M | -14.75% |
| 2020-02-09 | $0.3253 | $0.4426 | $0.3253 | $0.4426 | $17.77M | +36.06% |
| 2020-02-08 | $0.2199 | $0.3253 | $0.2199 | $0.3253 | $12.08M | +47.93% |
| 2020-02-07 | $0.2520 | $0.2520 | $0.2199 | $0.2199 | $13.17M | -12.74% |
| 2020-02-06 | $0.1203 | $0.2520 | $0.1203 | $0.2520 | $9.31M | +109.48% |
| 2020-02-05 | $0.1179 | $0.1203 | $0.1179 | $0.1203 | $2.85M | +2.04% |
| 2020-02-04 | $0.1146 | $0.1179 | $0.1146 | $0.1179 | $3.34M | +2.88% |
| 2020-02-03 | $0.1180 | $0.1180 | $0.1146 | $0.1146 | $3.31M | -2.88% |
| 2020-02-02 | $0.1113 | $0.1180 | $0.1113 | $0.1180 | $3.73M | +6.02% |
| 2020-02-01 | $0.1118 | $0.1118 | $0.1113 | $0.1113 | $3.32M | -0.45% |
| 2020-01-31 | $0.1112 | $0.1118 | $0.1112 | $0.1118 | $3.28M | +0.54% |
| 2020-01-30 | $0.1079 | $0.1112 | $0.1079 | $0.1112 | $2.63M | +3.06% |
| 2020-01-29 | $0.1109 | $0.1109 | $0.1079 | $0.1079 | $2.48M | -2.71% |
| 2020-01-28 | $0.1200 | $0.1200 | $0.1109 | $0.1109 | $3.30M | -7.58% |
| 2020-01-27 | $0.1162 | $0.1200 | $0.1162 | $0.1200 | $2.95M | +3.27% |
| 2020-01-26 | $0.1160 | $0.1162 | $0.1160 | $0.1162 | $2.41M | +0.17% |
| 2020-01-25 | $0.1220 | $0.1220 | $0.1160 | $0.1160 | $2.31M | -4.92% |
| 2020-01-24 | $0.1288 | $0.1288 | $0.1220 | $0.1220 | $3.41M | -5.28% |
| 2020-01-23 | $0.1298 | $0.1298 | $0.1288 | $0.1288 | $3.70M | -0.77% |
| 2020-01-22 | $0.1261 | $0.1298 | $0.1261 | $0.1298 | $5.15M | +2.93% |
| 2020-01-21 | $0.1091 | $0.1261 | $0.1091 | $0.1261 | $3.39M | +15.58% |
| 2020-01-20 | $0.1147 | $0.1147 | $0.1091 | $0.1091 | $2.30M | -4.88% |
| 2020-01-19 | $0.1274 | $0.1274 | $0.1147 | $0.1147 | $3.58M | -9.97% |
| 2020-01-18 | $0.1209 | $0.1274 | $0.1209 | $0.1274 | $3.39M | +5.38% |
| 2020-01-17 | $0.1185 | $0.1209 | $0.1185 | $0.1209 | $4.01M | +2.03% |
| 2020-01-16 | $0.1321 | $0.1321 | $0.1185 | $0.1185 | $3.86M | -10.30% |
| 2020-01-15 | $0.1455 | $0.1455 | $0.1321 | $0.1321 | $4.77M | -9.21% |
| 2020-01-14 | $0.1671 | $0.1671 | $0.1455 | $0.1455 | $5.59M | -12.93% |
| 2020-01-13 | $0.1669 | $0.1671 | $0.1669 | $0.1671 | $5.37M | +0.12% |
| 2020-01-12 | $0.1706 | $0.1706 | $0.1669 | $0.1669 | $4.54M | -2.17% |
| 2020-01-11 | $0.2023 | $0.2023 | $0.1706 | $0.1706 | $5.64M | -15.67% |
| 2020-01-10 | $0.2171 | $0.2171 | $0.2023 | $0.2023 | $7.10M | -6.82% |
| 2020-01-09 | $0.1000 | $0.2171 | $0.1000 | $0.2171 | $8.46M | +117.10% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2020?
OGN opened 2020-01-09 at $0.1000 and closed that day at $0.2171.
What was the highest price of Origin Protocol in 2020?
The highest was $0.5399 on 2020-08-12; the lowest was $0.1000 on 2020-01-09.
How much did Origin Protocol change in 2020?
OGN moved +13.50% in 2020, from $0.1000 to $0.1135.
More about Origin Protocol
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.