Origin Protocol price history in 2021
In 2021 Origin Protocol (OGN) went from $0.1135 on 2021-01-01 to $0.615374 on 2021-12-31, a change of +442.18%. The highest price was $5.2226 on 2021-04-06 and the lowest $0.1135 on 2021-01-01. About $786.38M was traded across the year. The best day was 2021-05-25 (+57.06%) and the worst 2021-05-19 (-37.16%).
$0.1135Open · 2021-01-01
$0.615374Close · 2021-12-31
$5.2226High · 2021-04-06
$0.1135Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1135 | $0.2049 | $0.1135 | $0.2049 | $24.62M | +80.53% |
| February | $0.2049 | $0.4403 | $0.2049 | $0.3385 | $64.43M | +65.20% |
| March | $0.3385 | $2.3405 | $0.3385 | $1.9806 | $97.86M | +485.12% |
| April | $1.9822 | $5.2226 | $1.3763 | $1.841 | $73.96M | -7.13% |
| May | $1.8605 | $1.9466 | $0.4574 | $1.0915 | $53.57M | -41.33% |
| June | $1.0943 | $1.1868 | $0.5417 | $0.688669 | $26.81M | -37.07% |
| July | $0.6548 | $0.9567 | $0.5637 | $0.814931 | $27.19M | +24.45% |
| August | $0.8192 | $1.2798 | $0.7523 | $1.1546 | $39.66M | +40.94% |
| September | $1.1672 | $1.4099 | $0.68181 | $0.743501 | $41.28M | -36.30% |
| October | $0.7452 | $1.278 | $0.7255 | $1.0066 | $58.46M | +35.08% |
| November | $1.0056 | $1.50 | $0.8947 | $0.999645 | $184.80M | -0.59% |
| December | $0.9995 | $1.0845 | $0.5692 | $0.615374 | $93.75M | -38.43% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.6330 | $0.6546 | $0.5970 | $0.615374 | $1.43M | -3.11% |
| 2021-12-30 | $0.6277 | $0.6520 | $0.6113 | $0.635129 | $1.35M | +0.91% |
| 2021-12-29 | $0.6389 | $0.6508 | $0.6184 | $0.629407 | $1.95M | -1.74% |
| 2021-12-28 | $0.7228 | $0.7228 | $0.6385 | $0.640524 | $3.03M | -11.37% |
| 2021-12-27 | $0.7296 | $0.7633 | $0.7219 | $0.722685 | $1.17M | -1.66% |
| 2021-12-26 | $0.7184 | $0.7384 | $0.6856 | $0.734883 | $2.31M | +1.81% |
| 2021-12-25 | $0.6728 | $0.7365 | $0.6694 | $0.721852 | $2.95M | +7.48% |
| 2021-12-24 | $0.6880 | $0.7083 | $0.6607 | $0.671641 | $2.23M | -2.30% |
| 2021-12-23 | $0.6350 | $0.7090 | $0.6252 | $0.687464 | $2.57M | +8.28% |
| 2021-12-22 | $0.6244 | $0.6726 | $0.6166 | $0.634874 | $1.56M | +1.71% |
| 2021-12-21 | $0.6062 | $0.6282 | $0.5921 | $0.624195 | $964.79K | +2.77% |
| 2021-12-20 | $0.6028 | $0.6816 | $0.5789 | $0.607369 | $3.30M | +1.87% |
| 2021-12-19 | $0.6023 | $0.6967 | $0.5792 | $0.596213 | $2.37M | -1.20% |
| 2021-12-18 | $0.5991 | $0.6144 | $0.5817 | $0.603455 | $1.04M | +0.43% |
| 2021-12-17 | $0.6196 | $0.6349 | $0.5822 | $0.60086 | $2.09M | -2.49% |
| 2021-12-16 | $0.6205 | $0.6743 | $0.6151 | $0.616184 | $1.72M | -0.69% |
| 2021-12-15 | $0.6086 | $0.6365 | $0.5692 | $0.620473 | $1.97M | +2.10% |
| 2021-12-14 | $0.5942 | $0.6153 | $0.5776 | $0.607715 | $2.03M | +2.20% |
| 2021-12-13 | $0.6812 | $0.6862 | $0.5814 | $0.594635 | $2.74M | -12.71% |
| 2021-12-12 | $0.6711 | $0.6896 | $0.6506 | $0.681225 | $1.37M | +1.66% |
| 2021-12-11 | $0.6355 | $0.6740 | $0.6221 | $0.670112 | $2.57M | +5.42% |
| 2021-12-10 | $0.6642 | $0.6921 | $0.6345 | $0.635679 | $3.48M | -3.92% |
| 2021-12-09 | $0.7329 | $0.7383 | $0.661627 | $0.661627 | $3.93M | -9.75% |
| 2021-12-08 | $0.7255 | $0.7738 | $0.6943 | $0.733077 | $3.55M | +0.57% |
| 2021-12-07 | $0.7487 | $0.7679 | $0.7109 | $0.728945 | $3.85M | -3.06% |
| 2021-12-06 | $0.7492 | $0.7524 | $0.6560 | $0.751938 | $6.28M | +0.42% |
| 2021-12-05 | $0.8050 | $0.8183 | $0.7104 | $0.748775 | $5.38M | -6.99% |
| 2021-12-04 | $0.9562 | $0.9608 | $0.5738 | $0.805084 | $11.68M | -15.89% |
| 2021-12-03 | $1.0022 | $1.0648 | $0.9310 | $0.95721 | $5.60M | -4.42% |
| 2021-12-02 | $1.0276 | $1.0291 | $0.9747 | $1.0014 | $2.79M | -2.07% |
| 2021-12-01 | $0.9995 | $1.0845 | $0.9952 | $1.0226 | $4.50M | +2.30% |
| 2021-11-30 | $1.0242 | $1.0463 | $0.9846 | $0.999645 | $3.00M | -2.06% |
| 2021-11-29 | $1.031 | $1.0548 | $1.0012 | $1.0206 | $3.83M | -1.19% |
| 2021-11-28 | $1.0464 | $1.0464 | $0.9359 | $1.0329 | $6.80M | -1.42% |
| 2021-11-27 | $0.9984 | $1.102 | $0.9984 | $1.0479 | $5.63M | +4.88% |
| 2021-11-26 | $1.131 | $1.1485 | $0.9832 | $0.999122 | $4.03M | -11.73% |
| 2021-11-25 | $1.183 | $1.2542 | $1.1141 | $1.1319 | $9.53M | -4.09% |
| 2021-11-24 | $1.0153 | $1.1874 | $0.9785 | $1.1802 | $15.36M | +15.27% |
| 2021-11-23 | $1.0226 | $1.0401 | $0.9717 | $1.0238 | $5.86M | +0.41% |
| 2021-11-22 | $1.1179 | $1.1218 | $1.00 | $1.0196 | $7.35M | -8.84% |
| 2021-11-21 | $1.1317 | $1.216 | $1.08 | $1.1185 | $6.90M | -1.19% |
| 2021-11-20 | $1.0059 | $1.1396 | $1.0056 | $1.132 | $7.33M | +12.52% |
| 2021-11-19 | $0.9855 | $1.0466 | $0.9400 | $1.006 | $4.93M | +2.10% |
| 2021-11-18 | $1.0431 | $1.0888 | $0.9120 | $0.98535 | $8.23M | -5.46% |
| 2021-11-17 | $0.9500 | $1.071 | $0.9111 | $1.0423 | $5.35M | +9.87% |
| 2021-11-16 | $1.0646 | $1.065 | $0.8947 | $0.948656 | $5.69M | -10.91% |
| 2021-11-15 | $1.1266 | $1.1672 | $1.0619 | $1.0648 | $2.82M | -5.08% |
| 2021-11-14 | $1.1493 | $1.1707 | $1.0876 | $1.1218 | $3.91M | -1.98% |
| 2021-11-13 | $1.1914 | $1.2584 | $1.1374 | $1.1444 | $4.81M | -3.60% |
| 2021-11-12 | $1.265 | $1.2662 | $1.1313 | $1.1871 | $8.12M | -6.20% |
| 2021-11-11 | $1.0898 | $1.50 | $1.073 | $1.2655 | $22.07M | +16.27% |
| 2021-11-10 | $1.042 | $1.1983 | $1.0125 | $1.0885 | $7.04M | +4.42% |
| 2021-11-09 | $1.0535 | $1.1079 | $1.034 | $1.0424 | $3.32M | -1.25% |
| 2021-11-08 | $1.0286 | $1.0556 | $1.0008 | $1.0556 | $4.27M | +2.90% |
| 2021-11-07 | $0.9992 | $1.0351 | $0.9867 | $1.0259 | $3.04M | +1.58% |
| 2021-11-06 | $0.9919 | $1.0154 | $0.9474 | $1.0099 | $2.78M | +2.00% |
| 2021-11-05 | $1.0541 | $1.0843 | $0.9851 | $0.990106 | $2.69M | -6.16% |
| 2021-11-04 | $1.0555 | $1.1312 | $1.0259 | $1.0551 | $3.92M | +0.16% |
| 2021-11-03 | $1.1308 | $1.1349 | $1.0167 | $1.0533 | $5.06M | -6.83% |
| 2021-11-02 | $1.0297 | $1.223 | $1.0169 | $1.1305 | $6.14M | +9.86% |
| 2021-11-01 | $1.0056 | $1.078 | $0.9545 | $1.0291 | $5.00M | +2.23% |
| 2021-10-31 | $1.1199 | $1.278 | $0.9496 | $1.0066 | $7.76M | -10.08% |
| 2021-10-30 | $0.8915 | $1.1829 | $0.8607 | $1.1194 | $8.07M | +25.57% |
| 2021-10-29 | $0.7984 | $0.9080 | $0.7939 | $0.89147 | $3.53M | +11.66% |
| 2021-10-28 | $0.7478 | $0.8087 | $0.7449 | $0.7984 | $2.76M | +6.73% |
| 2021-10-27 | $0.8814 | $0.8934 | $0.7255 | $0.748074 | $3.59M | -15.16% |
| 2021-10-26 | $0.8338 | $0.8849 | $0.8214 | $0.88173 | $2.13M | +5.13% |
| 2021-10-25 | $0.8112 | $0.8387 | $0.8048 | $0.838688 | $1.18M | +2.83% |
| 2021-10-24 | $0.8298 | $0.8357 | $0.7885 | $0.815621 | $989.99K | -1.68% |
| 2021-10-23 | $0.8369 | $0.8427 | $0.8186 | $0.829551 | $320.11K | -0.77% |
| 2021-10-22 | $0.8317 | $0.8676 | $0.8241 | $0.835956 | $720.15K | +0.45% |
| 2021-10-21 | $0.8673 | $0.8941 | $0.8230 | $0.832187 | $1.03M | -4.07% |
| 2021-10-20 | $0.8322 | $0.8788 | $0.8204 | $0.867507 | $663.53K | +4.25% |
| 2021-10-19 | $0.8204 | $0.8429 | $0.8106 | $0.832174 | $557.56K | +1.27% |
| 2021-10-18 | $0.8352 | $0.8451 | $0.7934 | $0.82176 | $898.42K | -1.63% |
| 2021-10-17 | $0.8584 | $0.8884 | $0.8042 | $0.835375 | $729.44K | -2.63% |
| 2021-10-16 | $0.8340 | $0.9175 | $0.8281 | $0.857897 | $2.19M | +1.76% |
| 2021-10-15 | $0.8190 | $0.8431 | $0.7832 | $0.843054 | $1.73M | +3.70% |
| 2021-10-14 | $0.8196 | $0.8451 | $0.8030 | $0.81297 | $1.06M | -1.18% |
| 2021-10-13 | $0.7968 | $0.82268 | $0.7677 | $0.82268 | $1.12M | +3.06% |
| 2021-10-12 | $0.8053 | $0.8054 | $0.7431 | $0.798226 | $1.32M | -0.08% |
| 2021-10-11 | $0.8255 | $0.8660 | $0.7800 | $0.79889 | $979.03K | -3.53% |
| 2021-10-10 | $0.8911 | $0.8944 | $0.8185 | $0.828135 | $1.08M | -6.83% |
| 2021-10-09 | $0.8929 | $0.9249 | $0.8817 | $0.888813 | $923.68K | -1.14% |
| 2021-10-08 | $0.8998 | $0.9436 | $0.8850 | $0.899021 | $1.22M | -0.89% |
| 2021-10-07 | $0.9003 | $0.9302 | $0.8720 | $0.907109 | $1.49M | +0.85% |
| 2021-10-06 | $0.9297 | $0.9345 | $0.8509 | $0.899422 | $1.73M | -3.01% |
| 2021-10-05 | $0.9399 | $0.9616 | $0.8884 | $0.927377 | $1.85M | -1.53% |
| 2021-10-04 | $0.8542 | $0.9535 | $0.8085 | $0.941757 | $2.15M | +10.33% |
| 2021-10-03 | $0.8493 | $0.8743 | $0.8259 | $0.853561 | $848.74K | +0.44% |
| 2021-10-02 | $0.8533 | $0.9040 | $0.8125 | $0.849844 | $1.86M | -1.71% |
| 2021-10-01 | $0.7452 | $0.864607 | $0.7293 | $0.864607 | $1.97M | +16.29% |
| 2021-09-30 | $0.7088 | $0.7454 | $0.7042 | $0.743501 | $573.50K | +4.19% |
| 2021-09-29 | $0.6940 | $0.7468 | $0.6860 | $0.713577 | $1.26M | +1.96% |
| 2021-09-28 | $0.7141 | $0.7419 | $0.6876 | $0.699888 | $1.51M | -1.45% |
| 2021-09-27 | $0.7342 | $0.7764 | $0.710198 | $0.710198 | $1.28M | -3.78% |
| 2021-09-26 | $0.7578 | $0.7675 | $0.68181 | $0.738108 | $2.23M | -2.48% |
| 2021-09-25 | $0.7705 | $0.7837 | $0.7273 | $0.756871 | $1.49M | -1.08% |
| 2021-09-24 | $0.8628 | $0.8749 | $0.7077 | $0.765155 | $1.95M | -11.41% |
| 2021-09-23 | $0.8085 | $0.8799 | $0.7898 | $0.863713 | $777.58K | +6.50% |
| 2021-09-22 | $0.7170 | $0.8170 | $0.7000 | $0.811028 | $1.80M | +13.15% |
| 2021-09-21 | $0.8342 | $0.8609 | $0.7051 | $0.716775 | $1.35M | -13.71% |
| 2021-09-20 | $1.0086 | $1.0086 | $0.8008 | $0.830613 | $2.35M | -18.09% |
| 2021-09-19 | $1.0675 | $1.0853 | $0.9959 | $1.014 | $595.90K | -3.83% |
| 2021-09-18 | $1.0587 | $1.1432 | $1.034 | $1.0544 | $1.52M | -1.25% |
| 2021-09-17 | $1.1314 | $1.1399 | $1.0405 | $1.0678 | $2.56M | -5.68% |
| 2021-09-16 | $1.0334 | $1.2349 | $1.0122 | $1.1321 | $1.71M | +9.59% |
| 2021-09-15 | $0.9778 | $1.0498 | $0.9673 | $1.033 | $668.10K | +5.68% |
| 2021-09-14 | $0.9184 | $0.9894 | $0.9133 | $0.977529 | $649.94K | +6.35% |
| 2021-09-13 | $0.9980 | $1.0078 | $0.8721 | $0.919189 | $1.05M | -7.78% |
| 2021-09-12 | $0.9490 | $1.0285 | $0.9216 | $0.996705 | $396.07K | +5.04% |
| 2021-09-11 | $0.9302 | $0.9838 | $0.9128 | $0.94891 | $330.61K | +2.19% |
| 2021-09-10 | $1.0041 | $1.0443 | $0.9027 | $0.92857 | $512.68K | -7.36% |
| 2021-09-09 | $0.9901 | $1.0498 | $0.9569 | $1.0024 | $582.08K | +1.24% |
| 2021-09-08 | $1.0033 | $1.0437 | $0.8872 | $0.990055 | $824.02K | -0.68% |
| 2021-09-07 | $1.358 | $1.358 | $0.8594 | $0.99687 | $4.27M | -27.51% |
| 2021-09-06 | $1.3363 | $1.4073 | $1.2772 | $1.3751 | $675.77K | +3.01% |
| 2021-09-05 | $1.3017 | $1.4099 | $1.2688 | $1.3349 | $2.80M | +3.72% |
| 2021-09-04 | $1.2822 | $1.3543 | $1.2444 | $1.2871 | $2.20M | -5.34% |
| 2021-09-03 | $1.1641 | $1.3838 | $1.135 | $1.3597 | $748.74K | +16.81% |
| 2021-09-02 | $1.1742 | $1.2074 | $1.131 | $1.1641 | $472.90K | +0.79% |
| 2021-09-01 | $1.1672 | $1.2088 | $1.1277 | $1.155 | $2.12M | +0.04% |
| 2021-08-31 | $1.16 | $1.1813 | $1.0953 | $1.1546 | $3.02M | -1.66% |
| 2021-08-30 | $1.2342 | $1.2798 | $1.1277 | $1.174 | $5.56M | +11.32% |
| 2021-08-29 | $1.0873 | $1.10 | $1.0274 | $1.0546 | $215.86K | -2.95% |
| 2021-08-28 | $1.0734 | $1.1095 | $1.0428 | $1.0867 | $347.34K | +0.49% |
| 2021-08-27 | $1.0588 | $1.0965 | $1.0414 | $1.0814 | $1.68M | +6.37% |
| 2021-08-26 | $1.0692 | $1.1501 | $0.9883 | $1.0166 | $644.79K | -3.54% |
| 2021-08-25 | $1.0718 | $1.1526 | $0.9863 | $1.0539 | $4.09M | +2.23% |
| 2021-08-24 | $1.1415 | $1.1607 | $1.0004 | $1.0309 | $516.94K | -9.74% |
| 2021-08-23 | $1.1814 | $1.1961 | $1.116 | $1.142 | $393.75K | -3.48% |
| 2021-08-22 | $1.0894 | $1.1959 | $1.0734 | $1.1832 | $726.84K | +8.49% |
| 2021-08-21 | $1.067 | $1.1479 | $1.0429 | $1.0906 | $616.29K | +2.18% |
| 2021-08-20 | $1.0127 | $1.0796 | $0.9881 | $1.0673 | $417.55K | +3.90% |
| 2021-08-19 | $0.9603 | $1.0571 | $0.9387 | $1.0272 | $2.43M | +7.41% |
| 2021-08-18 | $0.9772 | $0.9964 | $0.9110 | $0.956348 | $2.00M | -1.23% |
| 2021-08-17 | $1.0381 | $1.0523 | $0.8961 | $0.968243 | $2.36M | -7.26% |
| 2021-08-16 | $1.1064 | $1.1213 | $1.001 | $1.044 | $3.35M | -2.13% |
| 2021-08-15 | $1.0907 | $1.0955 | $0.9962 | $1.0667 | $550.12K | -2.13% |
| 2021-08-14 | $0.9912 | $1.1103 | $0.9593 | $1.09 | $853.12K | +9.91% |
| 2021-08-13 | $0.9087 | $0.9931 | $0.8932 | $0.99171 | $358.13K | +9.10% |
| 2021-08-12 | $0.9425 | $0.9884 | $0.8631 | $0.908987 | $399.52K | -3.91% |
| 2021-08-11 | $0.8981 | $1.0248 | $0.8954 | $0.945965 | $776.06K | +5.43% |
| 2021-08-10 | $0.8607 | $0.9338 | $0.8380 | $0.897259 | $483.71K | +2.58% |
| 2021-08-09 | $0.8467 | $0.9339 | $0.8250 | $0.8747 | $3.92M | +9.30% |
| 2021-08-08 | $0.8722 | $0.8778 | $0.7848 | $0.800283 | $304.99K | -8.26% |
| 2021-08-07 | $0.8322 | $0.8998 | $0.8219 | $0.872302 | $479.88K | +5.15% |
| 2021-08-06 | $0.8076 | $0.8569 | $0.7766 | $0.829594 | $340.77K | +2.75% |
| 2021-08-05 | $0.8283 | $0.8342 | $0.7682 | $0.80738 | $249.62K | -2.58% |
| 2021-08-04 | $0.7625 | $0.8530 | $0.7544 | $0.828797 | $238.50K | +8.69% |
| 2021-08-03 | $0.7877 | $0.8003 | $0.7528 | $0.762535 | $217.08K | -2.20% |
| 2021-08-02 | $0.7894 | $0.8106 | $0.7523 | $0.779657 | $752.00K | -1.25% |
| 2021-08-01 | $0.8192 | $0.8231 | $0.7619 | $0.789515 | $1.37M | -3.12% |
| 2021-07-31 | $0.8013 | $0.8587 | $0.7899 | $0.814931 | $1.47M | +2.22% |
| 2021-07-30 | $0.7610 | $0.8311 | $0.7536 | $0.797263 | $1.16M | +3.44% |
| 2021-07-29 | $0.7843 | $0.8088 | $0.7590 | $0.770729 | $1.24M | -1.12% |
| 2021-07-28 | $0.7771 | $0.8346 | $0.7512 | $0.779463 | $2.19M | +0.80% |
| 2021-07-27 | $0.7759 | $0.8100 | $0.7327 | $0.773241 | $1.40M | +3.47% |
| 2021-07-26 | $0.7971 | $0.8480 | $0.7281 | $0.747343 | $393.17K | -6.70% |
| 2021-07-25 | $0.7714 | $0.8497 | $0.7666 | $0.801005 | $1.79M | +2.97% |
| 2021-07-24 | $0.7946 | $0.8562 | $0.7368 | $0.777869 | $2.44M | +3.31% |
| 2021-07-23 | $0.6812 | $0.7653 | $0.6694 | $0.752918 | $368.18K | +10.58% |
| 2021-07-22 | $0.6583 | $0.7165 | $0.6421 | $0.680874 | $308.79K | +3.48% |
| 2021-07-21 | $0.5924 | $0.6832 | $0.5708 | $0.657947 | $385.64K | +11.11% |
| 2021-07-20 | $0.6506 | $0.6638 | $0.5637 | $0.592156 | $432.52K | -8.89% |
| 2021-07-19 | $0.7076 | $0.7102 | $0.6381 | $0.64995 | $348.38K | -8.19% |
| 2021-07-18 | $0.7164 | $0.7644 | $0.7074 | $0.707944 | $244.39K | -1.11% |
| 2021-07-17 | $0.7512 | $0.7651 | $0.7097 | $0.715875 | $1.44M | -3.99% |
| 2021-07-16 | $0.8257 | $0.8284 | $0.7036 | $0.745664 | $2.29M | -20.38% |
| 2021-07-15 | $0.8208 | $0.9567 | $0.8002 | $0.936495 | $697.76K | +14.11% |
| 2021-07-14 | $0.7399 | $0.8502 | $0.6698 | $0.82072 | $536.97K | +10.90% |
| 2021-07-13 | $0.7064 | $0.7410 | $0.6743 | $0.740048 | $395.60K | +4.59% |
| 2021-07-12 | $0.7076 | $0.7308 | $0.6742 | $0.707584 | $907.95K | -7.11% |
| 2021-07-11 | $0.7900 | $0.7935 | $0.7366 | $0.76176 | $349.56K | -2.27% |
| 2021-07-10 | $0.7640 | $0.8000 | $0.7023 | $0.779441 | $2.28M | +15.65% |
| 2021-07-09 | $0.6586 | $0.6833 | $0.6137 | $0.673965 | $323.43K | +1.61% |
| 2021-07-08 | $0.7310 | $0.7953 | $0.6371 | $0.66326 | $1.45M | -9.21% |
| 2021-07-07 | $0.6642 | $0.8095 | $0.6586 | $0.730538 | $402.35K | +9.99% |
| 2021-07-06 | $0.6372 | $0.6818 | $0.6364 | $0.6642 | $233.96K | +4.16% |
| 2021-07-05 | $0.6726 | $0.6767 | $0.6240 | $0.637672 | $190.96K | -5.21% |
| 2021-07-04 | $0.6555 | $0.6959 | $0.6353 | $0.672714 | $199.01K | +2.59% |
| 2021-07-03 | $0.6454 | $0.6734 | $0.6264 | $0.655728 | $162.82K | +0.66% |
| 2021-07-02 | $0.6477 | $0.6603 | $0.6117 | $0.651444 | $478.63K | +1.44% |
| 2021-07-01 | $0.6548 | $0.6629 | $0.6122 | $0.642212 | $668.23K | -6.75% |
| 2021-06-30 | $0.6839 | $0.6988 | $0.6275 | $0.688669 | $229.18K | +0.70% |
| 2021-06-29 | $0.6681 | $0.7305 | $0.6678 | $0.683867 | $229.83K | +2.26% |
| 2021-06-28 | $0.6815 | $0.7107 | $0.6583 | $0.668778 | $238.69K | -1.83% |
| 2021-06-27 | $0.6216 | $0.6971 | $0.5855 | $0.681228 | $244.26K | +9.65% |
| 2021-06-26 | $0.6159 | $0.6341 | $0.5670 | $0.621288 | $275.88K | +2.34% |
| 2021-06-25 | $0.6363 | $0.6500 | $0.5666 | $0.607083 | $1.40M | -11.56% |
| 2021-06-24 | $0.6722 | $0.7365 | $0.6674 | $0.68644 | $393.70K | +2.10% |
| 2021-06-23 | $0.6150 | $0.7254 | $0.5934 | $0.67229 | $426.16K | +9.39% |
| 2021-06-22 | $0.6705 | $0.7351 | $0.5417 | $0.614579 | $614.68K | -8.31% |
| 2021-06-21 | $0.8670 | $0.9026 | $0.670291 | $0.670291 | $633.20K | -22.72% |
| 2021-06-20 | $0.8225 | $0.8979 | $0.7608 | $0.867347 | $345.54K | +4.69% |
| 2021-06-19 | $0.8867 | $0.8904 | $0.7602 | $0.828481 | $1.95M | +1.06% |
| 2021-06-18 | $0.8946 | $0.8946 | $0.7641 | $0.819767 | $345.96K | -8.38% |
| 2021-06-17 | $0.9154 | $0.9872 | $0.8644 | $0.894773 | $242.98K | -2.58% |
| 2021-06-16 | $0.9580 | $0.9883 | $0.8958 | $0.918434 | $1.87M | -5.05% |
| 2021-06-15 | $0.9045 | $1.0823 | $0.9029 | $0.967237 | $3.54M | +5.87% |
| 2021-06-14 | $0.8685 | $0.9598 | $0.8317 | $0.913625 | $1.89M | +17.49% |
| 2021-06-13 | $0.7230 | $0.7901 | $0.6993 | $0.777594 | $209.32K | +8.38% |
| 2021-06-12 | $0.7292 | $0.7520 | $0.6971 | $0.717458 | $1.33M | -6.49% |
| 2021-06-11 | $0.7697 | $0.9090 | $0.7335 | $0.767232 | $367.55K | -0.22% |
| 2021-06-10 | $0.8567 | $0.8614 | $0.7486 | $0.768933 | $201.65K | -10.22% |
| 2021-06-09 | $0.8260 | $0.8644 | $0.7699 | $0.856438 | $261.53K | +3.70% |
| 2021-06-08 | $0.8403 | $0.8791 | $0.7521 | $0.825861 | $359.57K | -1.77% |
| 2021-06-07 | $0.9463 | $0.9935 | $0.8279 | $0.840739 | $191.49K | -10.95% |
| 2021-06-06 | $0.9327 | $0.9943 | $0.9140 | $0.94408 | $1.81M | +1.26% |
| 2021-06-05 | $0.9144 | $0.9498 | $0.8571 | $0.932286 | $1.72M | +0.23% |
| 2021-06-04 | $0.9502 | $0.9987 | $0.8920 | $0.930126 | $1.82M | -13.29% |
| 2021-06-03 | $1.0422 | $1.1078 | $1.0319 | $1.0727 | $352.43K | +2.62% |
| 2021-06-02 | $1.1002 | $1.1075 | $1.0311 | $1.0453 | $2.75M | -0.90% |
| 2021-06-01 | $1.0943 | $1.1868 | $1.0464 | $1.0548 | $554.53K | -3.36% |
| 2021-05-31 | $1.1382 | $1.1624 | $1.0188 | $1.0915 | $731.28K | -4.01% |
| 2021-05-30 | $0.9025 | $1.1764 | $0.8245 | $1.1371 | $749.87K | +26.04% |
| 2021-05-29 | $0.9397 | $1.0577 | $0.8097 | $0.902182 | $576.20K | -4.07% |
| 2021-05-28 | $1.1074 | $1.1213 | $0.9063 | $0.940499 | $751.10K | -15.00% |
| 2021-05-27 | $1.2017 | $1.3307 | $1.038 | $1.1065 | $969.17K | -7.13% |
| 2021-05-26 | $1.348 | $1.3984 | $1.0377 | $1.1914 | $12.13M | +10.75% |
| 2021-05-25 | $0.6849 | $1.1057 | $0.6398 | $1.0758 | $882.75K | +57.06% |
| 2021-05-24 | $0.5697 | $0.6956 | $0.5501 | $0.684931 | $602.82K | +19.91% |
| 2021-05-23 | $0.6840 | $0.7354 | $0.4574 | $0.571213 | $504.33K | -16.48% |
| 2021-05-22 | $0.7063 | $0.7461 | $0.6166 | $0.683938 | $640.64K | -2.35% |
| 2021-05-21 | $0.7015 | $0.7511 | $0.6056 | $0.700404 | $2.61M | -12.64% |
| 2021-05-20 | $0.7102 | $0.8720 | $0.6414 | $0.801769 | $797.33K | +12.85% |
| 2021-05-19 | $1.1309 | $1.1529 | $0.4824 | $0.710484 | $912.44K | -37.16% |
| 2021-05-18 | $1.1132 | $1.239 | $1.1061 | $1.1306 | $333.01K | +1.17% |
| 2021-05-17 | $1.1025 | $1.2379 | $1.0499 | $1.1176 | $3.55M | -6.78% |
| 2021-05-16 | $1.25 | $1.348 | $1.11 | $1.1988 | $358.06K | -4.59% |
| 2021-05-15 | $1.3135 | $1.3485 | $1.2229 | $1.2565 | $3.13M | -8.50% |
| 2021-05-14 | $1.2702 | $1.4737 | $1.2702 | $1.3733 | $656.12K | +7.99% |
| 2021-05-13 | $1.1864 | $1.3475 | $1.0751 | $1.2717 | $485.15K | +6.54% |
| 2021-05-12 | $1.4342 | $1.6672 | $1.1786 | $1.1936 | $774.16K | -17.39% |
| 2021-05-11 | $1.3969 | $1.6749 | $1.3763 | $1.4449 | $4.60M | +7.06% |
| 2021-05-10 | $1.5646 | $1.6229 | $1.2569 | $1.3496 | $537.80K | -12.26% |
| 2021-05-09 | $1.5858 | $1.6263 | $1.462 | $1.5383 | $3.07M | -2.68% |
| 2021-05-08 | $1.5438 | $1.6463 | $1.4648 | $1.5807 | $2.49M | +1.59% |
| 2021-05-07 | $1.6401 | $1.653 | $1.5312 | $1.556 | $2.34M | -1.75% |
| 2021-05-06 | $1.7069 | $1.7319 | $1.5537 | $1.5838 | $341.33K | -5.61% |
| 2021-05-05 | $1.7496 | $1.7749 | $1.6147 | $1.678 | $2.86M | +6.90% |
| 2021-05-04 | $1.8567 | $1.8662 | $1.5461 | $1.5697 | $1.00M | -15.48% |
| 2021-05-03 | $1.7987 | $1.9435 | $1.7939 | $1.8571 | $590.41K | +1.37% |
| 2021-05-02 | $1.8157 | $1.9466 | $1.7672 | $1.832 | $3.21M | -2.11% |
| 2021-05-01 | $1.8605 | $1.9169 | $1.7863 | $1.8714 | $386.40K | +1.65% |
| 2021-04-30 | $1.8437 | $1.9196 | $1.7802 | $1.841 | $3.84M | +0.83% |
| 2021-04-29 | $1.8439 | $1.8754 | $1.7272 | $1.8259 | $4.24M | -1.79% |
| 2021-04-28 | $1.8503 | $1.9587 | $1.772 | $1.8592 | $3.90M | -4.62% |
| 2021-04-27 | $1.7177 | $2.0549 | $1.6799 | $1.9492 | $442.13K | +13.53% |
| 2021-04-26 | $1.5138 | $1.9212 | $1.4946 | $1.7169 | $432.38K | +13.60% |
| 2021-04-25 | $1.4583 | $1.6494 | $1.4109 | $1.5113 | $414.23K | +3.65% |
| 2021-04-24 | $1.6734 | $1.6802 | $1.4523 | $1.4581 | $293.38K | -12.78% |
| 2021-04-23 | $1.6535 | $1.7125 | $1.3865 | $1.6717 | $733.22K | +3.27% |
| 2021-04-22 | $1.9071 | $1.9359 | $1.3763 | $1.6187 | $7.42M | -15.39% |
| 2021-04-21 | $1.9921 | $2.2218 | $1.862 | $1.9133 | $12.62M | +13.38% |
| 2021-04-20 | $1.6497 | $1.7653 | $1.50 | $1.6875 | $633.83K | +2.19% |
| 2021-04-19 | $1.9449 | $2.0884 | $1.6246 | $1.6513 | $498.92K | -15.21% |
| 2021-04-18 | $2.2826 | $2.3171 | $1.6079 | $1.9476 | $902.91K | -14.72% |
| 2021-04-17 | $2.2737 | $2.3806 | $2.233 | $2.2838 | $509.54K | +0.40% |
| 2021-04-16 | $2.4061 | $2.4222 | $2.1152 | $2.2747 | $570.75K | -5.45% |
| 2021-04-15 | $2.3682 | $2.5705 | $2.3191 | $2.4057 | $720.77K | +1.53% |
| 2021-04-14 | $2.4255 | $2.4413 | $2.1492 | $2.3694 | $842.03K | -2.46% |
| 2021-04-13 | $2.4197 | $2.7987 | $2.3771 | $2.4291 | $1.56M | +0.28% |
| 2021-04-12 | $2.5618 | $2.6271 | $2.3091 | $2.4223 | $853.16K | -5.44% |
| 2021-04-11 | $2.6308 | $2.8073 | $2.5069 | $2.5617 | $999.74K | -2.67% |
| 2021-04-10 | $2.9455 | $2.9574 | $2.5468 | $2.6319 | $1.34M | -10.63% |
| 2021-04-09 | $3.1015 | $3.2463 | $2.8448 | $2.945 | $2.33M | -5.03% |
| 2021-04-08 | $2.9129 | $3.3908 | $2.9063 | $3.1009 | $3.07M | +6.62% |
| 2021-04-07 | $2.3461 | $3.1888 | $2.0382 | $2.9085 | $5.94M | +24.07% |
| 2021-04-06 | $2.4889 | $5.2226 | $2.3236 | $2.3443 | $8.74M | -5.76% |
| 2021-04-05 | $1.9627 | $2.7885 | $1.8333 | $2.4876 | $4.09M | +26.75% |
| 2021-04-04 | $1.6649 | $1.9917 | $1.6492 | $1.9625 | $1.44M | +17.79% |
| 2021-04-03 | $1.8355 | $1.89 | $1.6649 | $1.6662 | $1.24M | -9.20% |
| 2021-04-02 | $1.7839 | $2.0342 | $1.7523 | $1.8349 | $1.55M | +2.77% |
| 2021-04-01 | $1.9822 | $1.9997 | $1.7411 | $1.7854 | $1.76M | -9.86% |
| 2021-03-31 | $1.9764 | $2.0936 | $1.7817 | $1.9806 | $4.52M | +0.17% |
| 2021-03-30 | $1.7797 | $2.3405 | $1.6457 | $1.9774 | $7.67M | +10.84% |
| 2021-03-29 | $1.3793 | $1.7991 | $1.3086 | $1.784 | $4.05M | +28.85% |
| 2021-03-28 | $1.0605 | $1.5823 | $1.0347 | $1.3845 | $4.68M | +30.55% |
| 2021-03-27 | $0.9267 | $1.0605 | $0.9267 | $1.0605 | $952.01K | +14.44% |
| 2021-03-26 | $0.7973 | $0.9267 | $0.7973 | $0.9267 | $675.65K | +16.23% |
| 2021-03-25 | $0.7838 | $0.7973 | $0.7838 | $0.7973 | $1.42M | +1.72% |
| 2021-03-24 | $0.8530 | $0.8530 | $0.7838 | $0.7838 | $705.61K | -8.11% |
| 2021-03-23 | $0.8738 | $0.8738 | $0.8530 | $0.8530 | $1.29M | -2.38% |
| 2021-03-22 | $0.9662 | $0.9662 | $0.8738 | $0.8738 | $792.56K | -9.56% |
| 2021-03-21 | $0.9974 | $0.9974 | $0.9662 | $0.9662 | $886.24K | -3.13% |
| 2021-03-20 | $0.9693 | $0.9974 | $0.9693 | $0.9974 | $1.37M | +2.90% |
| 2021-03-19 | $0.9751 | $0.9751 | $0.9693 | $0.9693 | $916.58K | -0.59% |
| 2021-03-18 | $1.0328 | $1.0328 | $0.9751 | $0.9751 | $1.55M | -5.59% |
| 2021-03-17 | $1.0149 | $1.0328 | $1.0149 | $1.0328 | $5.61M | +1.76% |
| 2021-03-16 | $1.148 | $1.148 | $1.0149 | $1.0149 | $9.86M | -11.59% |
| 2021-03-15 | $0.7364 | $1.148 | $0.7364 | $1.148 | $8.50M | +55.89% |
| 2021-03-14 | $0.8089 | $0.8089 | $0.7364 | $0.7364 | $2.24M | -8.96% |
| 2021-03-13 | $0.8267 | $0.8267 | $0.8089 | $0.8089 | $2.55M | -2.15% |
| 2021-03-12 | $0.9185 | $0.9185 | $0.8267 | $0.8267 | $3.84M | -9.99% |
| 2021-03-11 | $0.7467 | $0.9185 | $0.7467 | $0.9185 | $4.54M | +23.01% |
| 2021-03-10 | $0.7902 | $0.7902 | $0.7467 | $0.7467 | $3.98M | -5.50% |
| 2021-03-09 | $0.6732 | $0.7902 | $0.6732 | $0.7902 | $7.50M | +17.38% |
| 2021-03-08 | $0.5910 | $0.6732 | $0.5910 | $0.6732 | $4.90M | +13.91% |
| 2021-03-07 | $0.4587 | $0.5910 | $0.4587 | $0.5910 | $3.40M | +28.84% |
| 2021-03-06 | $0.4612 | $0.4612 | $0.4587 | $0.4587 | $1.08M | -0.54% |
| 2021-03-05 | $0.5360 | $0.5360 | $0.4612 | $0.4612 | $2.14M | -13.96% |
| 2021-03-04 | $0.4014 | $0.5360 | $0.4014 | $0.5360 | $3.26M | +33.53% |
| 2021-03-03 | $0.3737 | $0.4014 | $0.3737 | $0.4014 | $1.04M | +7.41% |
| 2021-03-02 | $0.3474 | $0.3737 | $0.3474 | $0.3737 | $1.01M | +7.57% |
| 2021-03-01 | $0.3385 | $0.3474 | $0.3385 | $0.3474 | $922.46K | +2.63% |
| 2021-02-28 | $0.2726 | $0.3385 | $0.2726 | $0.3385 | $2.31M | +24.17% |
| 2021-02-27 | $0.2710 | $0.2726 | $0.2710 | $0.2726 | $503.12K | +0.59% |
| 2021-02-26 | $0.2786 | $0.2786 | $0.2710 | $0.2710 | $954.28K | -2.73% |
| 2021-02-25 | $0.3035 | $0.3035 | $0.2786 | $0.2786 | $1.24M | -8.20% |
| 2021-02-24 | $0.2840 | $0.3035 | $0.2840 | $0.3035 | $1.55M | +6.87% |
| 2021-02-23 | $0.3643 | $0.3643 | $0.2840 | $0.2840 | $4.01M | -22.04% |
| 2021-02-22 | $0.4085 | $0.4085 | $0.3643 | $0.3643 | $475.13K | -10.82% |
| 2021-02-21 | $0.3787 | $0.4085 | $0.3787 | $0.4085 | $1.51M | +7.87% |
| 2021-02-20 | $0.3793 | $0.3793 | $0.3787 | $0.3787 | $2.22M | -0.16% |
| 2021-02-19 | $0.4033 | $0.4033 | $0.3793 | $0.3793 | $1.30M | -5.95% |
| 2021-02-18 | $0.3903 | $0.4033 | $0.3903 | $0.4033 | $1.79M | +3.33% |
| 2021-02-17 | $0.3944 | $0.3944 | $0.3903 | $0.3903 | $1.65M | -1.04% |
| 2021-02-16 | $0.3713 | $0.3944 | $0.3713 | $0.3944 | $1.97M | +6.22% |
| 2021-02-15 | $0.3660 | $0.3713 | $0.3660 | $0.3713 | $3.25M | +1.45% |
| 2021-02-14 | $0.4006 | $0.4006 | $0.3660 | $0.3660 | $1.58M | -8.64% |
| 2021-02-13 | $0.4105 | $0.4105 | $0.4006 | $0.4006 | $2.50M | -2.41% |
| 2021-02-12 | $0.3912 | $0.4105 | $0.3912 | $0.4105 | $2.38M | +4.93% |
| 2021-02-11 | $0.3772 | $0.3912 | $0.3772 | $0.3912 | $3.03M | +3.71% |
| 2021-02-10 | $0.4403 | $0.4403 | $0.3772 | $0.3772 | $12.11M | -14.33% |
| 2021-02-09 | $0.3079 | $0.4403 | $0.3079 | $0.4403 | $8.48M | +43.00% |
| 2021-02-08 | $0.2356 | $0.3079 | $0.2356 | $0.3079 | $3.26M | +30.69% |
| 2021-02-07 | $0.2309 | $0.2356 | $0.2309 | $0.2356 | $1.07M | +2.04% |
| 2021-02-06 | $0.2439 | $0.2439 | $0.2309 | $0.2309 | $1.04M | -5.33% |
| 2021-02-05 | $0.2252 | $0.2439 | $0.2252 | $0.2439 | $815.57K | +8.30% |
| 2021-02-04 | $0.2283 | $0.2283 | $0.2252 | $0.2252 | $707.83K | -1.36% |
| 2021-02-03 | $0.2281 | $0.2283 | $0.2281 | $0.2283 | $507.16K | +0.09% |
| 2021-02-02 | $0.2290 | $0.2290 | $0.2281 | $0.2281 | $919.09K | -0.39% |
| 2021-02-01 | $0.2049 | $0.2290 | $0.2049 | $0.2290 | $1.29M | +11.76% |
| 2021-01-31 | $0.1839 | $0.2049 | $0.1839 | $0.2049 | $1.25M | +11.42% |
| 2021-01-30 | $0.1786 | $0.1839 | $0.1786 | $0.1839 | $623.01K | +2.97% |
| 2021-01-29 | $0.1829 | $0.1829 | $0.1786 | $0.1786 | $753.32K | -2.35% |
| 2021-01-28 | $0.1771 | $0.1829 | $0.1771 | $0.1829 | $726.11K | +3.27% |
| 2021-01-27 | $0.2005 | $0.2005 | $0.1771 | $0.1771 | $938.72K | -11.67% |
| 2021-01-26 | $0.1905 | $0.2005 | $0.1905 | $0.2005 | $1.16M | +5.25% |
| 2021-01-25 | $0.1862 | $0.1905 | $0.1862 | $0.1905 | $708.29K | +2.31% |
| 2021-01-24 | $0.1808 | $0.1862 | $0.1808 | $0.1862 | $881.93K | +2.99% |
| 2021-01-23 | $0.1788 | $0.1808 | $0.1788 | $0.1808 | $667.00K | +1.12% |
| 2021-01-22 | $0.1781 | $0.1788 | $0.1781 | $0.1788 | $1.08M | +0.39% |
| 2021-01-21 | $0.1721 | $0.1781 | $0.1721 | $0.1781 | $1.90M | +3.49% |
| 2021-01-20 | $0.1617 | $0.1721 | $0.1617 | $0.1721 | $669.30K | +6.43% |
| 2021-01-19 | $0.1754 | $0.1754 | $0.1617 | $0.1617 | $525.83K | -7.81% |
| 2021-01-18 | $0.1739 | $0.1754 | $0.1739 | $0.1754 | $667.38K | +0.86% |
| 2021-01-17 | $0.1624 | $0.1739 | $0.1624 | $0.1739 | $761.96K | +7.08% |
| 2021-01-16 | $0.1493 | $0.1624 | $0.1493 | $0.1624 | $669.28K | +8.77% |
| 2021-01-15 | $0.1541 | $0.1541 | $0.1493 | $0.1493 | $776.00K | -3.11% |
| 2021-01-14 | $0.1503 | $0.1541 | $0.1503 | $0.1541 | $407.77K | +2.53% |
| 2021-01-13 | $0.1396 | $0.1503 | $0.1396 | $0.1503 | $502.74K | +7.66% |
| 2021-01-12 | $0.1459 | $0.1459 | $0.1396 | $0.1396 | $698.39K | -4.32% |
| 2021-01-11 | $0.1592 | $0.1592 | $0.1459 | $0.1459 | $1.16M | -8.35% |
| 2021-01-10 | $0.1740 | $0.1740 | $0.1592 | $0.1592 | $911.04K | -8.51% |
| 2021-01-09 | $0.1668 | $0.1740 | $0.1668 | $0.1740 | $892.89K | +4.32% |
| 2021-01-08 | $0.1639 | $0.1668 | $0.1639 | $0.1668 | $1.09M | +1.77% |
| 2021-01-07 | $0.1421 | $0.1639 | $0.1421 | $0.1639 | $1.23M | +15.34% |
| 2021-01-06 | $0.1323 | $0.1421 | $0.1323 | $0.1421 | $664.72K | +7.41% |
| 2021-01-05 | $0.1312 | $0.1323 | $0.1312 | $0.1323 | $564.66K | +0.84% |
| 2021-01-04 | $0.1298 | $0.1312 | $0.1298 | $0.1312 | $825.26K | +1.08% |
| 2021-01-03 | $0.1234 | $0.1298 | $0.1234 | $0.1298 | $508.97K | +5.19% |
| 2021-01-02 | $0.1211 | $0.1234 | $0.1211 | $0.1234 | $214.16K | +1.90% |
| 2021-01-01 | $0.1135 | $0.1211 | $0.1135 | $0.1211 | $197.78K | +6.70% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2021?
OGN opened 2021-01-01 at $0.1135 and closed that day at $0.1211.
What was the highest price of Origin Protocol in 2021?
The highest was $5.2226 on 2021-04-06; the lowest was $0.1135 on 2021-01-01.
How much did Origin Protocol change in 2021?
OGN moved +442.18% in 2021, from $0.1135 to $0.615374.
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.