Origin Protocol price history in 2022
In 2022 Origin Protocol (OGN) went from $0.6124 on 2022-01-01 to $0.086633 on 2022-12-31, a change of -85.85%. The highest price was $0.8490 on 2022-03-20 and the lowest $0.0805 on 2022-12-19. About $605.40M was traded across the year. The best day was 2022-03-18 (+49.60%) and the worst 2022-05-11 (-33.66%).
$0.6124Open · 2022-01-01
$0.086633Close · 2022-12-31
$0.8490High · 2022-03-20
$0.0805Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6124 | $0.6965 | $0.2719 | $0.31726 | $38.76M | -48.19% |
| February | $0.3171 | $0.4569 | $0.2372 | $0.309678 | $19.18M | -2.34% |
| March | $0.3086 | $0.8490 | $0.2553 | $0.609328 | $254.52M | +97.45% |
| April | $0.6095 | $0.7231 | $0.4348 | $0.452942 | $109.90M | -25.69% |
| May | $0.4526 | $0.4880 | $0.1489 | $0.335422 | $53.66M | -25.89% |
| June | $0.3359 | $0.3525 | $0.1777 | $0.25896 | $52.24M | -22.91% |
| July | $0.2585 | $0.3804 | $0.1873 | $0.214871 | $22.98M | -16.88% |
| August | $0.2139 | $0.2513 | $0.1621 | $0.168545 | $9.25M | -21.20% |
| September | $0.1685 | $0.1836 | $0.1372 | $0.146342 | $7.13M | -13.15% |
| October | $0.1460 | $0.1558 | $0.1266 | $0.145431 | $7.36M | -0.39% |
| November | $0.1458 | $0.1783 | $0.0909 | $0.106569 | $17.89M | -26.91% |
| December | $0.1070 | $0.1109 | $0.0805 | $0.086633 | $12.52M | -19.03% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.0858 | $0.0884 | $0.0850 | $0.086633 | $526.34K | +0.74% |
| 2022-12-30 | $0.0868 | $0.0873 | $0.0836 | $0.085998 | $547.78K | -0.76% |
| 2022-12-29 | $0.0876 | $0.0892 | $0.0846 | $0.08666 | $646.14K | -1.25% |
| 2022-12-28 | $0.0890 | $0.0896 | $0.0845 | $0.087757 | $653.69K | -1.43% |
| 2022-12-27 | $0.0891 | $0.0917 | $0.0880 | $0.08903 | $696.18K | -0.30% |
| 2022-12-26 | $0.0870 | $0.0893 | $0.0863 | $0.0893 | $598.40K | +2.58% |
| 2022-12-25 | $0.0876 | $0.0878 | $0.0842 | $0.087057 | $548.81K | -0.51% |
| 2022-12-24 | $0.0876 | $0.0883 | $0.0865 | $0.087504 | $519.45K | -0.12% |
| 2022-12-23 | $0.0875 | $0.0882 | $0.0861 | $0.087607 | $546.46K | +0.19% |
| 2022-12-22 | $0.0856 | $0.0885 | $0.0850 | $0.087444 | $661.07K | +2.22% |
| 2022-12-21 | $0.0868 | $0.0873 | $0.0843 | $0.085548 | $573.94K | -1.30% |
| 2022-12-20 | $0.0819 | $0.0873 | $0.0815 | $0.08668 | $592.91K | +5.82% |
| 2022-12-19 | $0.0875 | $0.0888 | $0.0805 | $0.081912 | $633.53K | -6.38% |
| 2022-12-18 | $0.0882 | $0.0896 | $0.0865 | $0.087492 | $617.29K | -0.70% |
| 2022-12-17 | $0.0880 | $0.0891 | $0.0854 | $0.088111 | $681.80K | +0.20% |
| 2022-12-16 | $0.1016 | $0.1024 | $0.0867 | $0.087936 | $734.86K | -13.43% |
| 2022-12-15 | $0.1015 | $0.1047 | $0.0993 | $0.101578 | $177.50K | -0.16% |
| 2022-12-14 | $0.1026 | $0.1053 | $0.0990 | $0.10174 | $198.39K | -0.98% |
| 2022-12-13 | $0.1007 | $0.1041 | $0.0949 | $0.102747 | $510.90K | +2.15% |
| 2022-12-12 | $0.1027 | $0.1030 | $0.0990 | $0.100585 | $225.16K | -1.57% |
| 2022-12-11 | $0.1054 | $0.1074 | $0.1018 | $0.102189 | $179.41K | -3.10% |
| 2022-12-10 | $0.1037 | $0.1074 | $0.1036 | $0.105463 | $104.37K | +1.47% |
| 2022-12-09 | $0.1028 | $0.1064 | $0.1024 | $0.103936 | $122.50K | +0.77% |
| 2022-12-08 | $0.1018 | $0.1035 | $0.0998 | $0.103142 | $86.57K | +1.37% |
| 2022-12-07 | $0.1062 | $0.1073 | $0.0991 | $0.101749 | $166.62K | -4.19% |
| 2022-12-06 | $0.1047 | $0.1084 | $0.1042 | $0.1062 | $163.93K | +1.35% |
| 2022-12-05 | $0.1060 | $0.1094 | $0.1035 | $0.104787 | $158.16K | -0.97% |
| 2022-12-04 | $0.1050 | $0.1070 | $0.1043 | $0.105812 | $83.01K | +0.80% |
| 2022-12-03 | $0.1077 | $0.1109 | $0.1047 | $0.10497 | $141.87K | -2.53% |
| 2022-12-02 | $0.1058 | $0.1088 | $0.1046 | $0.107697 | $241.31K | +1.27% |
| 2022-12-01 | $0.1070 | $0.1080 | $0.1044 | $0.106343 | $183.01K | -0.21% |
| 2022-11-30 | $0.1036 | $0.1083 | $0.1036 | $0.106569 | $379.65K | +2.13% |
| 2022-11-29 | $0.1004 | $0.1049 | $0.0989 | $0.104347 | $273.19K | +3.30% |
| 2022-11-28 | $0.1025 | $0.1041 | $0.0973 | $0.10101 | $409.95K | -1.41% |
| 2022-11-27 | $0.1044 | $0.1072 | $0.1021 | $0.10245 | $233.25K | -2.15% |
| 2022-11-26 | $0.1025 | $0.1076 | $0.1024 | $0.104704 | $382.44K | +2.20% |
| 2022-11-25 | $0.1025 | $0.1049 | $0.0986 | $0.10245 | $238.56K | -0.38% |
| 2022-11-24 | $0.1017 | $0.1053 | $0.1005 | $0.102836 | $246.07K | +0.88% |
| 2022-11-23 | $0.0971 | $0.1023 | $0.0961 | $0.101936 | $344.09K | +4.60% |
| 2022-11-22 | $0.0955 | $0.097455 | $0.0909 | $0.097455 | $845.51K | +2.11% |
| 2022-11-21 | $0.0974 | $0.0984 | $0.0924 | $0.095442 | $976.10K | -1.98% |
| 2022-11-20 | $0.1038 | $0.1052 | $0.0965 | $0.097375 | $318.62K | -5.96% |
| 2022-11-19 | $0.1010 | $0.1042 | $0.0989 | $0.103549 | $142.02K | +2.27% |
| 2022-11-18 | $0.1028 | $0.1048 | $0.1003 | $0.101253 | $117.66K | -1.44% |
| 2022-11-17 | $0.1033 | $0.1062 | $0.1012 | $0.102734 | $146.86K | -0.67% |
| 2022-11-16 | $0.1064 | $0.1101 | $0.1026 | $0.103429 | $257.29K | -2.16% |
| 2022-11-15 | $0.1044 | $0.1099 | $0.1024 | $0.105711 | $417.44K | +0.93% |
| 2022-11-14 | $0.1001 | $0.1153 | $0.0934 | $0.104737 | $1.31M | +4.58% |
| 2022-11-13 | $0.1016 | $0.1045 | $0.0975 | $0.100154 | $464.69K | -0.97% |
| 2022-11-12 | $0.1086 | $0.1086 | $0.0999 | $0.101136 | $402.29K | -6.83% |
| 2022-11-11 | $0.1149 | $0.1156 | $0.1003 | $0.108545 | $727.07K | -5.51% |
| 2022-11-10 | $0.0943 | $0.1188 | $0.0932 | $0.114878 | $1.31M | +21.84% |
| 2022-11-09 | $0.1210 | $0.1225 | $0.0925 | $0.094286 | $1.74M | -22.22% |
| 2022-11-08 | $0.1495 | $0.1516 | $0.1027 | $0.12122 | $1.35M | -18.89% |
| 2022-11-07 | $0.1488 | $0.1536 | $0.1462 | $0.149448 | $285.47K | -0.77% |
| 2022-11-06 | $0.1591 | $0.1617 | $0.1480 | $0.150611 | $660.72K | -5.44% |
| 2022-11-05 | $0.1621 | $0.1672 | $0.1571 | $0.159268 | $573.49K | -1.64% |
| 2022-11-04 | $0.1656 | $0.1662 | $0.1516 | $0.161928 | $688.03K | -2.20% |
| 2022-11-03 | $0.1378 | $0.1783 | $0.1374 | $0.165574 | $1.99M | +20.18% |
| 2022-11-02 | $0.1421 | $0.1431 | $0.1344 | $0.137776 | $384.40K | -2.63% |
| 2022-11-01 | $0.1458 | $0.1495 | $0.1413 | $0.141496 | $262.96K | -2.71% |
| 2022-10-31 | $0.1466 | $0.1511 | $0.1435 | $0.145431 | $578.58K | -0.75% |
| 2022-10-30 | $0.1455 | $0.1544 | $0.1445 | $0.146536 | $623.58K | -0.04% |
| 2022-10-29 | $0.1442 | $0.1491 | $0.1430 | $0.146597 | $384.21K | +1.44% |
| 2022-10-28 | $0.1408 | $0.1453 | $0.1392 | $0.144515 | $267.80K | +2.31% |
| 2022-10-27 | $0.1425 | $0.1480 | $0.1398 | $0.141258 | $318.12K | -1.03% |
| 2022-10-26 | $0.1405 | $0.1492 | $0.1403 | $0.142724 | $739.84K | +1.15% |
| 2022-10-25 | $0.1367 | $0.1431 | $0.1356 | $0.141097 | $249.13K | +2.80% |
| 2022-10-24 | $0.1375 | $0.1383 | $0.1348 | $0.137256 | $132.36K | -0.04% |
| 2022-10-23 | $0.1374 | $0.1382 | $0.1341 | $0.137307 | $152.35K | +0.19% |
| 2022-10-22 | $0.1361 | $0.1388 | $0.1346 | $0.137051 | $78.19K | +0.49% |
| 2022-10-21 | $0.1347 | $0.1376 | $0.1317 | $0.136377 | $179.59K | +0.82% |
| 2022-10-20 | $0.1360 | $0.1386 | $0.1338 | $0.135269 | $215.81K | -0.74% |
| 2022-10-19 | $0.1399 | $0.1405 | $0.1345 | $0.136278 | $189.16K | -2.49% |
| 2022-10-18 | $0.1425 | $0.1440 | $0.1380 | $0.139763 | $122.50K | -1.49% |
| 2022-10-17 | $0.1414 | $0.1433 | $0.1398 | $0.141871 | $112.69K | +0.17% |
| 2022-10-16 | $0.1384 | $0.1432 | $0.1384 | $0.141635 | $162.37K | +1.86% |
| 2022-10-15 | $0.1368 | $0.1423 | $0.1351 | $0.13905 | $178.63K | +1.12% |
| 2022-10-14 | $0.1378 | $0.1427 | $0.1353 | $0.137512 | $188.61K | -0.16% |
| 2022-10-13 | $0.1427 | $0.1431 | $0.1266 | $0.137733 | $396.32K | -3.44% |
| 2022-10-12 | $0.1437 | $0.1462 | $0.1409 | $0.142635 | $140.78K | -0.68% |
| 2022-10-11 | $0.1453 | $0.1454 | $0.1411 | $0.143616 | $220.05K | -1.02% |
| 2022-10-10 | $0.1524 | $0.1546 | $0.1447 | $0.145096 | $174.86K | -4.38% |
| 2022-10-09 | $0.1529 | $0.1558 | $0.1515 | $0.151742 | $191.06K | -0.68% |
| 2022-10-08 | $0.1531 | $0.1557 | $0.1511 | $0.152788 | $240.59K | -0.01% |
| 2022-10-07 | $0.1498 | $0.1551 | $0.1487 | $0.152797 | $260.79K | +1.49% |
| 2022-10-06 | $0.1506 | $0.1533 | $0.1496 | $0.15055 | $133.30K | -0.06% |
| 2022-10-05 | $0.1519 | $0.1528 | $0.1475 | $0.150637 | $76.85K | -0.43% |
| 2022-10-04 | $0.1503 | $0.1537 | $0.1488 | $0.151286 | $114.51K | +0.69% |
| 2022-10-03 | $0.1427 | $0.1521 | $0.1410 | $0.150248 | $241.34K | +5.27% |
| 2022-10-02 | $0.1470 | $0.1482 | $0.1424 | $0.142732 | $165.20K | -2.56% |
| 2022-10-01 | $0.1460 | $0.1491 | $0.1459 | $0.146475 | $135.35K | +0.09% |
| 2022-09-30 | $0.1475 | $0.1489 | $0.1445 | $0.146342 | $180.14K | -0.77% |
| 2022-09-29 | $0.1444 | $0.1486 | $0.1423 | $0.147476 | $294.68K | +1.20% |
| 2022-09-28 | $0.1442 | $0.1458 | $0.1379 | $0.145723 | $368.07K | +1.24% |
| 2022-09-27 | $0.1461 | $0.1550 | $0.1429 | $0.143937 | $408.20K | -1.98% |
| 2022-09-26 | $0.1469 | $0.1487 | $0.1427 | $0.146841 | $241.02K | +0.09% |
| 2022-09-25 | $0.1473 | $0.1498 | $0.1445 | $0.146704 | $235.98K | -0.55% |
| 2022-09-24 | $0.1597 | $0.1599 | $0.1464 | $0.147513 | $304.70K | -7.65% |
| 2022-09-23 | $0.1476 | $0.1618 | $0.1417 | $0.159729 | $338.09K | +8.92% |
| 2022-09-22 | $0.1396 | $0.1493 | $0.1395 | $0.146646 | $187.16K | +4.94% |
| 2022-09-21 | $0.1443 | $0.1519 | $0.1374 | $0.139745 | $302.70K | -2.70% |
| 2022-09-20 | $0.1450 | $0.1472 | $0.1410 | $0.143627 | $214.12K | -1.13% |
| 2022-09-19 | $0.1416 | $0.1464 | $0.1390 | $0.145263 | $267.91K | +1.95% |
| 2022-09-18 | $0.1588 | $0.1602 | $0.1372 | $0.142485 | $276.37K | -9.46% |
| 2022-09-17 | $0.1548 | $0.1596 | $0.1546 | $0.157376 | $197.76K | +0.80% |
| 2022-09-16 | $0.1556 | $0.1574 | $0.1519 | $0.156123 | $206.17K | +0.32% |
| 2022-09-15 | $0.1627 | $0.1629 | $0.1538 | $0.15562 | $234.90K | -4.34% |
| 2022-09-14 | $0.1628 | $0.1661 | $0.1585 | $0.162673 | $209.38K | +0.01% |
| 2022-09-13 | $0.1774 | $0.1776 | $0.1616 | $0.162663 | $370.76K | -8.25% |
| 2022-09-12 | $0.1779 | $0.1836 | $0.1739 | $0.177297 | $182.92K | -0.32% |
| 2022-09-11 | $0.1796 | $0.1824 | $0.1743 | $0.17786 | $167.19K | -1.16% |
| 2022-09-10 | $0.1784 | $0.1824 | $0.1755 | $0.179944 | $209.43K | +1.18% |
| 2022-09-09 | $0.1706 | $0.1827 | $0.1706 | $0.177847 | $246.30K | +4.45% |
| 2022-09-08 | $0.1688 | $0.1728 | $0.1665 | $0.17027 | $193.63K | +0.75% |
| 2022-09-07 | $0.1595 | $0.1710 | $0.1552 | $0.169008 | $320.97K | +5.96% |
| 2022-09-06 | $0.1734 | $0.1800 | $0.1592 | $0.1595 | $338.12K | -8.55% |
| 2022-09-05 | $0.1744 | $0.1764 | $0.1697 | $0.174403 | $137.05K | +0.17% |
| 2022-09-04 | $0.1695 | $0.1749 | $0.1678 | $0.174111 | $123.34K | +2.48% |
| 2022-09-03 | $0.1682 | $0.1708 | $0.1662 | $0.169895 | $77.92K | +0.88% |
| 2022-09-02 | $0.1708 | $0.1732 | $0.1661 | $0.168421 | $121.93K | -1.77% |
| 2022-09-01 | $0.1685 | $0.1731 | $0.1648 | $0.171447 | $170.47K | +1.72% |
| 2022-08-31 | $0.1690 | $0.1756 | $0.1676 | $0.168545 | $142.19K | -0.74% |
| 2022-08-30 | $0.1744 | $0.1762 | $0.1647 | $0.169797 | $204.29K | -1.86% |
| 2022-08-29 | $0.1638 | $0.1753 | $0.1621 | $0.173012 | $129.49K | +5.68% |
| 2022-08-28 | $0.1705 | $0.1735 | $0.1631 | $0.163719 | $145.95K | -4.04% |
| 2022-08-27 | $0.1698 | $0.1716 | $0.1656 | $0.170611 | $121.36K | +0.61% |
| 2022-08-26 | $0.1900 | $0.1921 | $0.1681 | $0.169582 | $246.10K | -10.73% |
| 2022-08-25 | $0.1857 | $0.1937 | $0.1857 | $0.189963 | $158.90K | +1.85% |
| 2022-08-24 | $0.1853 | $0.1979 | $0.1801 | $0.186518 | $422.97K | +0.71% |
| 2022-08-23 | $0.1840 | $0.1876 | $0.1791 | $0.1852 | $146.90K | +0.61% |
| 2022-08-22 | $0.1867 | $0.1870 | $0.1739 | $0.184069 | $255.78K | -1.42% |
| 2022-08-21 | $0.1816 | $0.1892 | $0.1806 | $0.186728 | $167.83K | +2.28% |
| 2022-08-20 | $0.1860 | $0.1902 | $0.1766 | $0.182561 | $253.99K | -1.73% |
| 2022-08-19 | $0.2030 | $0.2030 | $0.1710 | $0.185783 | $546.53K | -8.48% |
| 2022-08-18 | $0.2160 | $0.2182 | $0.1973 | $0.2030 | $238.40K | -6.06% |
| 2022-08-17 | $0.2449 | $0.2450 | $0.2112 | $0.216093 | $494.80K | -11.69% |
| 2022-08-16 | $0.2269 | $0.2513 | $0.2232 | $0.244693 | $867.36K | +7.95% |
| 2022-08-15 | $0.2255 | $0.2332 | $0.2204 | $0.226678 | $352.88K | +0.66% |
| 2022-08-14 | $0.2345 | $0.2421 | $0.2205 | $0.225196 | $568.52K | -4.34% |
| 2022-08-13 | $0.2348 | $0.2397 | $0.2286 | $0.235405 | $216.14K | +0.55% |
| 2022-08-12 | $0.2279 | $0.2386 | $0.2225 | $0.234116 | $406.50K | +2.03% |
| 2022-08-11 | $0.2296 | $0.2363 | $0.2262 | $0.229447 | $453.19K | -0.10% |
| 2022-08-10 | $0.2182 | $0.2303 | $0.2131 | $0.229674 | $333.21K | +5.22% |
| 2022-08-09 | $0.2307 | $0.2406 | $0.2108 | $0.218291 | $407.55K | -5.39% |
| 2022-08-08 | $0.2250 | $0.2364 | $0.2247 | $0.230737 | $268.09K | +1.63% |
| 2022-08-07 | $0.2230 | $0.2304 | $0.2172 | $0.227026 | $229.77K | +1.57% |
| 2022-08-06 | $0.2286 | $0.2297 | $0.2215 | $0.223513 | $196.05K | -2.16% |
| 2022-08-05 | $0.2188 | $0.2295 | $0.2179 | $0.228459 | $340.72K | +3.70% |
| 2022-08-04 | $0.2120 | $0.220312 | $0.2120 | $0.220312 | $244.00K | +3.10% |
| 2022-08-03 | $0.2116 | $0.2195 | $0.2056 | $0.213695 | $235.06K | +0.42% |
| 2022-08-02 | $0.2203 | $0.2220 | $0.2053 | $0.212809 | $219.37K | -3.71% |
| 2022-08-01 | $0.2139 | $0.2230 | $0.2115 | $0.221005 | $239.29K | +2.85% |
| 2022-07-31 | $0.2165 | $0.2271 | $0.2120 | $0.214871 | $297.23K | -1.42% |
| 2022-07-30 | $0.2144 | $0.2329 | $0.2131 | $0.217959 | $865.47K | +1.69% |
| 2022-07-29 | $0.2150 | $0.2243 | $0.2089 | $0.214332 | $237.01K | -0.55% |
| 2022-07-28 | $0.2090 | $0.2198 | $0.2057 | $0.215517 | $354.86K | +2.71% |
| 2022-07-27 | $0.1967 | $0.20983 | $0.1919 | $0.20983 | $252.16K | +6.77% |
| 2022-07-26 | $0.1923 | $0.2049 | $0.1873 | $0.19652 | $197.35K | +2.50% |
| 2022-07-25 | $0.2100 | $0.2123 | $0.1912 | $0.191726 | $227.18K | -8.79% |
| 2022-07-24 | $0.2113 | $0.2160 | $0.2082 | $0.2102 | $147.52K | -0.79% |
| 2022-07-23 | $0.2089 | $0.2167 | $0.2031 | $0.211877 | $260.77K | +1.73% |
| 2022-07-22 | $0.2139 | $0.2228 | $0.2058 | $0.20828 | $331.67K | -2.37% |
| 2022-07-21 | $0.2134 | $0.2188 | $0.2011 | $0.213329 | $390.54K | +0.53% |
| 2022-07-20 | $0.2265 | $0.2335 | $0.2095 | $0.212209 | $613.77K | -6.51% |
| 2022-07-19 | $0.2193 | $0.2336 | $0.2127 | $0.226991 | $989.07K | +3.53% |
| 2022-07-18 | $0.2033 | $0.2245 | $0.2032 | $0.219242 | $650.56K | +7.74% |
| 2022-07-17 | $0.2133 | $0.2170 | $0.2016 | $0.203498 | $252.98K | -3.93% |
| 2022-07-16 | $0.2084 | $0.2213 | $0.2047 | $0.211828 | $479.33K | +1.88% |
| 2022-07-15 | $0.2119 | $0.2153 | $0.2030 | $0.207925 | $303.71K | -0.99% |
| 2022-07-14 | $0.2095 | $0.2131 | $0.1989 | $0.209999 | $383.54K | +0.46% |
| 2022-07-13 | $0.2020 | $0.2148 | $0.1894 | $0.209036 | $960.58K | +3.60% |
| 2022-07-12 | $0.2280 | $0.2282 | $0.201779 | $0.201779 | $1.36M | -11.57% |
| 2022-07-11 | $0.2657 | $0.2657 | $0.2230 | $0.22819 | $745.06K | -14.25% |
| 2022-07-10 | $0.2725 | $0.2767 | $0.2562 | $0.266116 | $586.68K | -2.20% |
| 2022-07-09 | $0.2939 | $0.2978 | $0.2596 | $0.272104 | $829.43K | -7.37% |
| 2022-07-08 | $0.2754 | $0.3064 | $0.2565 | $0.293755 | $1.54M | +6.39% |
| 2022-07-07 | $0.2824 | $0.2830 | $0.2681 | $0.276114 | $527.92K | -2.28% |
| 2022-07-06 | $0.2852 | $0.2860 | $0.2679 | $0.282563 | $1.07M | -0.72% |
| 2022-07-05 | $0.3128 | $0.3218 | $0.2819 | $0.284604 | $1.58M | -9.05% |
| 2022-07-04 | $0.3089 | $0.3804 | $0.3054 | $0.312941 | $3.70M | +1.35% |
| 2022-07-03 | $0.2716 | $0.3189 | $0.2650 | $0.30877 | $1.05M | +13.26% |
| 2022-07-02 | $0.2436 | $0.2819 | $0.2395 | $0.27262 | $1.23M | +12.00% |
| 2022-07-01 | $0.2585 | $0.2669 | $0.2362 | $0.243409 | $565.36K | -6.00% |
| 2022-06-30 | $0.2708 | $0.2802 | $0.2412 | $0.25896 | $895.39K | -4.27% |
| 2022-06-29 | $0.2711 | $0.2873 | $0.2601 | $0.270507 | $991.89K | +0.05% |
| 2022-06-28 | $0.2704 | $0.2852 | $0.2546 | $0.27036 | $1.20M | +0.42% |
| 2022-06-27 | $0.2758 | $0.2990 | $0.2631 | $0.269217 | $1.40M | -2.12% |
| 2022-06-26 | $0.2672 | $0.2929 | $0.2625 | $0.27505 | $1.23M | +2.81% |
| 2022-06-25 | $0.2621 | $0.2720 | $0.2500 | $0.26753 | $368.59K | +2.20% |
| 2022-06-24 | $0.2552 | $0.2669 | $0.2506 | $0.26178 | $511.68K | +2.34% |
| 2022-06-23 | $0.2364 | $0.2586 | $0.2360 | $0.255802 | $793.08K | +8.45% |
| 2022-06-22 | $0.2558 | $0.2621 | $0.2344 | $0.235866 | $1.03M | -7.83% |
| 2022-06-21 | $0.2555 | $0.2689 | $0.2488 | $0.255908 | $1.17M | +0.21% |
| 2022-06-20 | $0.2609 | $0.2803 | $0.2461 | $0.255367 | $1.59M | -1.79% |
| 2022-06-19 | $0.2346 | $0.2796 | $0.2273 | $0.260033 | $1.89M | +11.41% |
| 2022-06-18 | $0.2400 | $0.2451 | $0.2064 | $0.233408 | $1.46M | -2.77% |
| 2022-06-17 | $0.2129 | $0.2572 | $0.2074 | $0.240047 | $2.26M | +12.87% |
| 2022-06-16 | $0.2407 | $0.2459 | $0.2011 | $0.21268 | $1.15M | -11.81% |
| 2022-06-15 | $0.2168 | $0.2431 | $0.1907 | $0.241167 | $2.31M | +11.48% |
| 2022-06-14 | $0.1882 | $0.2382 | $0.1777 | $0.216326 | $4.87M | +14.78% |
| 2022-06-13 | $0.2031 | $0.2154 | $0.1816 | $0.188471 | $2.29M | -7.12% |
| 2022-06-12 | $0.2200 | $0.2344 | $0.2016 | $0.202929 | $1.25M | -8.43% |
| 2022-06-11 | $0.2460 | $0.2530 | $0.2104 | $0.22162 | $994.15K | -9.77% |
| 2022-06-10 | $0.2673 | $0.2780 | $0.2413 | $0.245624 | $1.04M | -7.80% |
| 2022-06-09 | $0.2705 | $0.2841 | $0.2577 | $0.266415 | $1.83M | -1.66% |
| 2022-06-08 | $0.2684 | $0.3019 | $0.2585 | $0.270918 | $2.19M | +1.05% |
| 2022-06-07 | $0.2811 | $0.2839 | $0.2448 | $0.268104 | $1.81M | -4.61% |
| 2022-06-06 | $0.2733 | $0.2963 | $0.2722 | $0.28105 | $1.34M | +2.35% |
| 2022-06-05 | $0.2896 | $0.2937 | $0.2703 | $0.274595 | $1.64M | -5.42% |
| 2022-06-04 | $0.2873 | $0.2955 | $0.2735 | $0.290325 | $892.50K | +1.26% |
| 2022-06-03 | $0.2939 | $0.3421 | $0.2820 | $0.28671 | $3.84M | -2.39% |
| 2022-06-02 | $0.2733 | $0.3125 | $0.2647 | $0.293728 | $2.50M | +7.78% |
| 2022-06-01 | $0.3359 | $0.3525 | $0.2691 | $0.272519 | $5.51M | -18.75% |
| 2022-05-31 | $0.2295 | $0.3936 | $0.2265 | $0.335422 | $20.77M | +46.28% |
| 2022-05-30 | $0.2067 | $0.2347 | $0.2026 | $0.229302 | $1.14M | +11.25% |
| 2022-05-29 | $0.1991 | $0.2072 | $0.1912 | $0.206123 | $387.14K | +3.38% |
| 2022-05-28 | $0.1913 | $0.2081 | $0.1889 | $0.199392 | $581.41K | +3.84% |
| 2022-05-27 | $0.2015 | $0.2155 | $0.1854 | $0.192017 | $579.60K | -4.39% |
| 2022-05-26 | $0.2233 | $0.2296 | $0.1930 | $0.200823 | $560.11K | -9.97% |
| 2022-05-25 | $0.2391 | $0.2429 | $0.2217 | $0.223053 | $252.98K | -6.88% |
| 2022-05-24 | $0.2371 | $0.2434 | $0.2206 | $0.239531 | $285.04K | +1.66% |
| 2022-05-23 | $0.2441 | $0.2596 | $0.2326 | $0.235612 | $435.49K | -3.63% |
| 2022-05-22 | $0.2404 | $0.2503 | $0.2331 | $0.244498 | $247.34K | +1.46% |
| 2022-05-21 | $0.2353 | $0.2452 | $0.2294 | $0.240979 | $412.43K | +1.65% |
| 2022-05-20 | $0.2599 | $0.2672 | $0.2277 | $0.237076 | $535.95K | -8.91% |
| 2022-05-19 | $0.2163 | $0.2707 | $0.2097 | $0.260256 | $1.08M | +20.16% |
| 2022-05-18 | $0.2536 | $0.2611 | $0.2150 | $0.216584 | $840.27K | -14.53% |
| 2022-05-17 | $0.2144 | $0.2576 | $0.2136 | $0.253411 | $519.85K | +17.89% |
| 2022-05-16 | $0.2373 | $0.2381 | $0.2115 | $0.214963 | $373.21K | -9.43% |
| 2022-05-15 | $0.2279 | $0.2382 | $0.2167 | $0.237355 | $471.85K | +5.04% |
| 2022-05-14 | $0.2063 | $0.2300 | $0.1991 | $0.225971 | $698.23K | +10.18% |
| 2022-05-13 | $0.1885 | $0.2386 | $0.1884 | $0.205101 | $1.27M | +8.88% |
| 2022-05-12 | $0.1963 | $0.2194 | $0.1489 | $0.188381 | $1.79M | -4.21% |
| 2022-05-11 | $0.2959 | $0.3029 | $0.1794 | $0.196667 | $5.00M | -33.66% |
| 2022-05-10 | $0.2702 | $0.3332 | $0.2661 | $0.296443 | $3.10M | +9.94% |
| 2022-05-09 | $0.3599 | $0.3711 | $0.2669 | $0.269651 | $2.16M | -25.09% |
| 2022-05-08 | $0.3894 | $0.3934 | $0.3575 | $0.359973 | $587.76K | -7.63% |
| 2022-05-07 | $0.4147 | $0.4153 | $0.3755 | $0.389695 | $446.87K | -5.44% |
| 2022-05-06 | $0.4208 | $0.4268 | $0.3961 | $0.412132 | $1.01M | -1.81% |
| 2022-05-05 | $0.4768 | $0.4880 | $0.4048 | $0.419725 | $2.49M | -12.06% |
| 2022-05-04 | $0.4412 | $0.4805 | $0.4331 | $0.477303 | $1.50M | +8.33% |
| 2022-05-03 | $0.4466 | $0.4630 | $0.4311 | $0.440611 | $1.04M | -1.32% |
| 2022-05-02 | $0.4603 | $0.4820 | $0.4270 | $0.44649 | $2.09M | -2.26% |
| 2022-05-01 | $0.4526 | $0.4661 | $0.4389 | $0.45683 | $988.27K | +0.86% |
| 2022-04-30 | $0.4719 | $0.5336 | $0.4348 | $0.452942 | $3.28M | -4.01% |
| 2022-04-29 | $0.5217 | $0.5235 | $0.4647 | $0.471866 | $711.75K | -9.57% |
| 2022-04-28 | $0.5402 | $0.5463 | $0.5149 | $0.52182 | $1.11M | -3.48% |
| 2022-04-27 | $0.5108 | $0.5675 | $0.5050 | $0.540658 | $3.15M | +5.83% |
| 2022-04-26 | $0.5755 | $0.5977 | $0.5017 | $0.510855 | $2.75M | -11.22% |
| 2022-04-25 | $0.6059 | $0.6082 | $0.5518 | $0.575444 | $1.23M | -5.06% |
| 2022-04-24 | $0.6412 | $0.6714 | $0.6032 | $0.606096 | $2.23M | -5.73% |
| 2022-04-23 | $0.5746 | $0.6510 | $0.5677 | $0.642941 | $4.17M | +11.86% |
| 2022-04-22 | $0.5981 | $0.6161 | $0.5581 | $0.57477 | $2.75M | -3.66% |
| 2022-04-21 | $0.6209 | $0.6780 | $0.5800 | $0.5966 | $6.03M | -3.41% |
| 2022-04-20 | $0.6608 | $0.6644 | $0.6147 | $0.617691 | $3.01M | -6.80% |
| 2022-04-19 | $0.6745 | $0.7231 | $0.6357 | $0.662743 | $7.67M | -1.70% |
| 2022-04-18 | $0.6205 | $0.7065 | $0.5727 | $0.674197 | $10.43M | +8.85% |
| 2022-04-17 | $0.5455 | $0.6422 | $0.5346 | $0.619385 | $8.74M | +13.68% |
| 2022-04-16 | $0.5167 | $0.5582 | $0.5089 | $0.544859 | $1.51M | +5.42% |
| 2022-04-15 | $0.5375 | $0.5662 | $0.5047 | $0.516826 | $1.93M | -3.87% |
| 2022-04-14 | $0.4846 | $0.5876 | $0.4819 | $0.537644 | $4.28M | +10.94% |
| 2022-04-13 | $0.4617 | $0.4956 | $0.4551 | $0.484629 | $588.80K | +4.96% |
| 2022-04-12 | $0.4785 | $0.4918 | $0.4441 | $0.461732 | $882.65K | -3.48% |
| 2022-04-11 | $0.5575 | $0.5601 | $0.4721 | $0.478362 | $2.20M | -14.20% |
| 2022-04-10 | $0.6040 | $0.6152 | $0.5559 | $0.5575 | $5.35M | -7.06% |
| 2022-04-09 | $0.4741 | $0.6309 | $0.4724 | $0.599876 | $6.41M | +26.53% |
| 2022-04-08 | $0.5045 | $0.5199 | $0.4677 | $0.4741 | $1.18M | -5.76% |
| 2022-04-07 | $0.4768 | $0.5086 | $0.4668 | $0.503093 | $1.46M | +5.47% |
| 2022-04-06 | $0.5449 | $0.5464 | $0.4744 | $0.477005 | $4.76M | -12.46% |
| 2022-04-05 | $0.5730 | $0.5946 | $0.5420 | $0.544879 | $2.26M | -4.73% |
| 2022-04-04 | $0.6033 | $0.6042 | $0.5363 | $0.571926 | $3.81M | -5.22% |
| 2022-04-03 | $0.5856 | $0.6274 | $0.5702 | $0.60341 | $4.26M | +3.00% |
| 2022-04-02 | $0.6104 | $0.6372 | $0.5827 | $0.585821 | $6.01M | -3.58% |
| 2022-04-01 | $0.6095 | $0.6241 | $0.5633 | $0.607573 | $5.74M | -0.29% |
| 2022-03-31 | $0.6664 | $0.6922 | $0.6009 | $0.609328 | $7.94M | -8.55% |
| 2022-03-30 | $0.5981 | $0.7455 | $0.5866 | $0.666279 | $15.52M | +11.42% |
| 2022-03-29 | $0.5788 | $0.6144 | $0.5788 | $0.598014 | $7.36M | +3.31% |
| 2022-03-28 | $0.6180 | $0.6511 | $0.5600 | $0.578832 | $8.02M | -6.54% |
| 2022-03-27 | $0.6097 | $0.6219 | $0.5925 | $0.61936 | $5.07M | +1.67% |
| 2022-03-26 | $0.6109 | $0.6502 | $0.5980 | $0.609185 | $11.59M | -1.05% |
| 2022-03-25 | $0.6171 | $0.6332 | $0.5823 | $0.61565 | $8.38M | -0.02% |
| 2022-03-24 | $0.6506 | $0.6828 | $0.6118 | $0.615762 | $10.81M | -5.26% |
| 2022-03-23 | $0.6933 | $0.7202 | $0.6334 | $0.64997 | $13.38M | -6.25% |
| 2022-03-22 | $0.6934 | $0.7088 | $0.6319 | $0.6933 | $10.09M | -0.11% |
| 2022-03-21 | $0.8128 | $0.8186 | $0.6722 | $0.694093 | $11.20M | -14.61% |
| 2022-03-20 | $0.6966 | $0.8490 | $0.6601 | $0.812864 | $25.39M | +16.66% |
| 2022-03-19 | $0.6151 | $0.8401 | $0.5853 | $0.696756 | $33.98M | +13.24% |
| 2022-03-18 | $0.4111 | $0.6327 | $0.4035 | $0.615318 | $23.03M | +49.60% |
| 2022-03-17 | $0.4468 | $0.4542 | $0.4024 | $0.411314 | $2.70M | -7.81% |
| 2022-03-16 | $0.4591 | $0.5120 | $0.4250 | $0.446149 | $7.09M | -2.84% |
| 2022-03-15 | $0.4207 | $0.5288 | $0.4130 | $0.459175 | $16.80M | +9.10% |
| 2022-03-14 | $0.3562 | $0.4519 | $0.3469 | $0.420877 | $21.44M | +18.28% |
| 2022-03-13 | $0.2635 | $0.4273 | $0.2610 | $0.355838 | $10.07M | +35.08% |
| 2022-03-12 | $0.2623 | $0.2696 | $0.2610 | $0.26343 | $161.03K | +0.09% |
| 2022-03-11 | $0.2664 | $0.2738 | $0.2589 | $0.263205 | $285.01K | -1.13% |
| 2022-03-10 | $0.2786 | $0.2820 | $0.2553 | $0.266226 | $329.07K | -4.49% |
| 2022-03-09 | $0.2696 | $0.3042 | $0.2694 | $0.278736 | $393.48K | +3.35% |
| 2022-03-08 | $0.2676 | $0.2784 | $0.2644 | $0.269689 | $308.13K | +0.72% |
| 2022-03-07 | $0.2704 | $0.2824 | $0.2569 | $0.267762 | $650.59K | -0.98% |
| 2022-03-06 | $0.2813 | $0.2843 | $0.2687 | $0.2704 | $334.76K | -3.49% |
| 2022-03-05 | $0.2748 | $0.2848 | $0.2651 | $0.280188 | $237.32K | +1.78% |
| 2022-03-04 | $0.2955 | $0.2971 | $0.2693 | $0.275286 | $429.99K | -6.37% |
| 2022-03-03 | $0.3080 | $0.3188 | $0.2898 | $0.294003 | $625.22K | -4.53% |
| 2022-03-02 | $0.3177 | $0.3190 | $0.3013 | $0.307944 | $463.63K | -3.06% |
| 2022-03-01 | $0.3086 | $0.3243 | $0.3065 | $0.317679 | $434.23K | +2.58% |
| 2022-02-28 | $0.2800 | $0.309678 | $0.2707 | $0.309678 | $519.51K | +10.60% |
| 2022-02-27 | $0.2899 | $0.2965 | $0.2753 | $0.2800 | $503.85K | -3.61% |
| 2022-02-26 | $0.2970 | $0.3098 | $0.2872 | $0.290481 | $412.90K | -2.11% |
| 2022-02-25 | $0.2741 | $0.3002 | $0.2674 | $0.296753 | $542.51K | +8.25% |
| 2022-02-24 | $0.2813 | $0.2832 | $0.2372 | $0.274141 | $850.83K | -2.53% |
| 2022-02-23 | $0.2947 | $0.3079 | $0.2811 | $0.281257 | $455.42K | -4.97% |
| 2022-02-22 | $0.2789 | $0.295954 | $0.2685 | $0.295954 | $560.66K | +6.40% |
| 2022-02-21 | $0.3006 | $0.3189 | $0.2767 | $0.278151 | $676.95K | -7.89% |
| 2022-02-20 | $0.3235 | $0.3241 | $0.2953 | $0.30197 | $630.72K | -6.87% |
| 2022-02-19 | $0.3213 | $0.3304 | $0.3100 | $0.324257 | $391.55K | +0.49% |
| 2022-02-18 | $0.3300 | $0.3433 | $0.3189 | $0.322672 | $582.26K | -3.32% |
| 2022-02-17 | $0.3737 | $0.3790 | $0.3328 | $0.333739 | $426.24K | -10.69% |
| 2022-02-16 | $0.3875 | $0.3885 | $0.3646 | $0.3737 | $356.47K | -3.64% |
| 2022-02-15 | $0.3638 | $0.3899 | $0.3636 | $0.387833 | $382.26K | +6.61% |
| 2022-02-14 | $0.3792 | $0.3800 | $0.3501 | $0.3638 | $620.95K | -3.87% |
| 2022-02-13 | $0.3690 | $0.4163 | $0.3681 | $0.378452 | $1.69M | +2.49% |
| 2022-02-12 | $0.3755 | $0.3942 | $0.3618 | $0.36927 | $955.48K | -1.22% |
| 2022-02-11 | $0.4082 | $0.4489 | $0.3675 | $0.37382 | $1.89M | -8.45% |
| 2022-02-10 | $0.4063 | $0.4569 | $0.3687 | $0.408329 | $1.37M | +0.67% |
| 2022-02-09 | $0.3707 | $0.4237 | $0.3636 | $0.405608 | $721.98K | +9.30% |
| 2022-02-08 | $0.3842 | $0.3986 | $0.3536 | $0.371113 | $700.50K | -3.37% |
| 2022-02-07 | $0.3660 | $0.3902 | $0.3558 | $0.384063 | $916.24K | +5.05% |
| 2022-02-06 | $0.3542 | $0.3714 | $0.3476 | $0.365604 | $430.68K | +3.05% |
| 2022-02-05 | $0.3521 | $0.3671 | $0.3447 | $0.354791 | $451.12K | +0.27% |
| 2022-02-04 | $0.3270 | $0.35384 | $0.3230 | $0.35384 | $544.35K | +8.14% |
| 2022-02-03 | $0.3148 | $0.3295 | $0.3005 | $0.327196 | $519.53K | +3.23% |
| 2022-02-02 | $0.3280 | $0.3405 | $0.3131 | $0.316973 | $596.14K | -2.81% |
| 2022-02-01 | $0.3171 | $0.3343 | $0.3160 | $0.326138 | $481.33K | +2.80% |
| 2022-01-31 | $0.3128 | $0.3188 | $0.2978 | $0.31726 | $362.46K | +1.84% |
| 2022-01-30 | $0.3321 | $0.3378 | $0.3096 | $0.31153 | $531.69K | -5.65% |
| 2022-01-29 | $0.3272 | $0.3401 | $0.3239 | $0.330187 | $586.99K | +0.88% |
| 2022-01-28 | $0.3131 | $0.3291 | $0.2996 | $0.327295 | $696.30K | +5.17% |
| 2022-01-27 | $0.3218 | $0.3306 | $0.2982 | $0.311204 | $970.07K | -3.69% |
| 2022-01-26 | $0.3213 | $0.3558 | $0.3147 | $0.32313 | $1.25M | +0.49% |
| 2022-01-25 | $0.3112 | $0.3283 | $0.3015 | $0.321567 | $543.86K | +3.06% |
| 2022-01-24 | $0.3293 | $0.3296 | $0.2719 | $0.312013 | $1.13M | -5.46% |
| 2022-01-23 | $0.3190 | $0.3438 | $0.3144 | $0.330034 | $832.52K | +3.17% |
| 2022-01-22 | $0.3514 | $0.3572 | $0.2890 | $0.319897 | $2.36M | -8.72% |
| 2022-01-21 | $0.4268 | $0.4272 | $0.3388 | $0.350472 | $1.79M | -17.74% |
| 2022-01-20 | $0.4687 | $0.4733 | $0.4231 | $0.426033 | $978.21K | -9.01% |
| 2022-01-19 | $0.4990 | $0.5007 | $0.468197 | $0.468197 | $684.21K | -6.15% |
| 2022-01-18 | $0.5092 | $0.5167 | $0.4843 | $0.498894 | $935.21K | -1.96% |
| 2022-01-17 | $0.5426 | $0.5449 | $0.4901 | $0.508875 | $1.04M | -6.21% |
| 2022-01-16 | $0.5320 | $0.5472 | $0.5280 | $0.542554 | $947.44K | +1.64% |
| 2022-01-15 | $0.5214 | $0.5424 | $0.5171 | $0.533791 | $960.84K | +2.03% |
| 2022-01-14 | $0.5099 | $0.5255 | $0.4992 | $0.523151 | $1.24M | +2.27% |
| 2022-01-13 | $0.5393 | $0.5505 | $0.5093 | $0.511519 | $1.41M | -4.56% |
| 2022-01-12 | $0.5159 | $0.5475 | $0.5138 | $0.535973 | $967.60K | +3.95% |
| 2022-01-11 | $0.4961 | $0.5212 | $0.4906 | $0.515589 | $688.70K | +3.76% |
| 2022-01-10 | $0.5258 | $0.5334 | $0.4738 | $0.496899 | $1.29M | -5.30% |
| 2022-01-09 | $0.5154 | $0.5390 | $0.5126 | $0.524699 | $203.62K | +1.65% |
| 2022-01-08 | $0.5453 | $0.5661 | $0.5011 | $0.516164 | $1.71M | -5.05% |
| 2022-01-07 | $0.5915 | $0.5925 | $0.5328 | $0.543597 | $3.06M | -8.15% |
| 2022-01-06 | $0.5948 | $0.6022 | $0.5659 | $0.591803 | $2.59M | -0.39% |
| 2022-01-05 | $0.6615 | $0.6965 | $0.5615 | $0.594126 | $3.44M | -10.92% |
| 2022-01-04 | $0.6391 | $0.6782 | $0.6227 | $0.666943 | $2.24M | +4.32% |
| 2022-01-03 | $0.6408 | $0.6540 | $0.6235 | $0.639309 | $1.56M | -0.49% |
| 2022-01-02 | $0.6327 | $0.6471 | $0.6142 | $0.64245 | $1.02M | +1.31% |
| 2022-01-01 | $0.6124 | $0.634165 | $0.6114 | $0.634165 | $740.15K | +3.05% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2022?
OGN opened 2022-01-01 at $0.6124 and closed that day at $0.634165.
What was the highest price of Origin Protocol in 2022?
The highest was $0.8490 on 2022-03-20; the lowest was $0.0805 on 2022-12-19.
How much did Origin Protocol change in 2022?
OGN moved -85.85% in 2022, from $0.6124 to $0.086633.
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.