Origin Protocol price history in 2023
In 2023 Origin Protocol (OGN) went from $0.0868 on 2023-01-01 to $0.139894 on 2023-12-31, a change of +61.17%. The highest price was $0.1960 on 2023-09-30 and the lowest $0.0614 on 2023-06-10. About $146.03M was traded across the year. The best day was 2023-07-23 (+62.83%) and the worst 2023-07-24 (-22.59%).
$0.0868Open · 2023-01-01
$0.139894Close · 2023-12-31
$0.1960High · 2023-09-30
$0.0614Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0868 | $0.1456 | $0.0844 | $0.125738 | $15.09M | +44.86% |
| February | $0.1258 | $0.1667 | $0.1197 | $0.1320 | $19.19M | +4.93% |
| March | $0.1320 | $0.1400 | $0.0973 | $0.119096 | $25.79M | -9.78% |
| April | $0.1194 | $0.1400 | $0.1069 | $0.110579 | $25.86M | -7.39% |
| May | $0.1111 | $0.1119 | $0.08536 | $0.096847 | $5.62M | -12.83% |
| June | $0.0966 | $0.0994 | $0.0614 | $0.08114 | $4.14M | -16.00% |
| July | $0.0807 | $0.1468 | $0.07464 | $0.102345 | $10.66M | +26.82% |
| August | $0.10372 | $0.1129 | $0.0659 | $0.074722 | $3.58M | -27.96% |
| September | $0.0747 | $0.1960 | $0.0710 | $0.143543 | $8.82M | +92.16% |
| October | $0.1427 | $0.1580 | $0.1056 | $0.118492 | $7.49M | -16.96% |
| November | $0.1190 | $0.1430 | $0.1086 | $0.128975 | $6.24M | +8.38% |
| December | $0.1289 | $0.1660 | $0.1211 | $0.139894 | $13.56M | +8.53% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.1413 | $0.1453 | $0.1375 | $0.139894 | $288.91K | -1.28% |
| 2023-12-30 | $0.1456 | $0.14603 | $0.1405 | $0.141705 | $260.19K | -2.03% |
| 2023-12-29 | $0.14631 | $0.1501 | $0.1410 | $0.144647 | $240.58K | -1.23% |
| 2023-12-28 | $0.15712 | $0.16019 | $0.1451 | $0.146452 | $233.57K | -7.01% |
| 2023-12-27 | $0.1513 | $0.1624 | $0.1462 | $0.157485 | $207.80K | +4.13% |
| 2023-12-26 | $0.1629 | $0.1634 | $0.1390 | $0.15124 | $237.17K | -7.17% |
| 2023-12-25 | $0.1522 | $0.1660 | $0.1515 | $0.162921 | $320.54K | +7.07% |
| 2023-12-24 | $0.1505 | $0.1584 | $0.1483 | $0.152168 | $395.06K | +0.93% |
| 2023-12-23 | $0.1485 | $0.1541 | $0.1423 | $0.150765 | $156.52K | +0.72% |
| 2023-12-22 | $0.1471 | $0.1526 | $0.1428 | $0.14969 | $581.15K | +2.40% |
| 2023-12-21 | $0.1431 | $0.1491 | $0.1428 | $0.146186 | $437.55K | +0.67% |
| 2023-12-20 | $0.1357 | $0.15535 | $0.1344 | $0.145218 | $671.21K | +6.94% |
| 2023-12-19 | $0.13791 | $0.14311 | $0.13482 | $0.135796 | $96.32K | -1.59% |
| 2023-12-18 | $0.1357 | $0.1391 | $0.1296 | $0.137992 | $220.39K | +1.52% |
| 2023-12-17 | $0.1495 | $0.1514 | $0.1353 | $0.135931 | $250.19K | -8.99% |
| 2023-12-16 | $0.1434 | $0.1651 | $0.1427 | $0.149353 | $503.45K | +4.37% |
| 2023-12-15 | $0.1373 | $0.1585 | $0.1333 | $0.143096 | $514.79K | +5.75% |
| 2023-12-14 | $0.1360 | $0.1388 | $0.1337 | $0.135315 | $1.02M | +0.07% |
| 2023-12-13 | $0.1309 | $0.1400 | $0.1294 | $0.135224 | $1.62M | +2.55% |
| 2023-12-12 | $0.1323 | $0.1339 | $0.1255 | $0.131857 | $891.60K | +3.53% |
| 2023-12-11 | $0.1398 | $0.1415 | $0.1227 | $0.127356 | $116.23K | -8.87% |
| 2023-12-10 | $0.1401 | $0.1438 | $0.1353 | $0.139747 | $150.47K | +0.70% |
| 2023-12-09 | $0.1440 | $0.1461 | $0.1355 | $0.13877 | $1.49M | -2.88% |
| 2023-12-08 | $0.1400 | $0.1476 | $0.1398 | $0.142886 | $1.29M | +3.60% |
| 2023-12-07 | $0.1337 | $0.1389 | $0.13044 | $0.137924 | $354.37K | +3.12% |
| 2023-12-06 | $0.1379 | $0.13888 | $0.13019 | $0.13375 | $199.01K | -2.70% |
| 2023-12-05 | $0.1335 | $0.1391 | $0.1310 | $0.137456 | $274.66K | +3.01% |
| 2023-12-04 | $0.1290 | $0.1349 | $0.1211 | $0.133445 | $200.42K | +3.77% |
| 2023-12-03 | $0.1319 | $0.1333 | $0.1270 | $0.128592 | $126.29K | -2.19% |
| 2023-12-02 | $0.1297 | $0.1337 | $0.1289 | $0.131468 | $118.41K | +1.41% |
| 2023-12-01 | $0.1289 | $0.1314 | $0.1278 | $0.129637 | $91.04K | +0.51% |
| 2023-11-30 | $0.1275 | $0.1332 | $0.1269 | $0.128975 | $130.49K | +1.09% |
| 2023-11-29 | $0.12952 | $0.1309 | $0.1260 | $0.127589 | $116.33K | -1.12% |
| 2023-11-28 | $0.1315 | $0.1319 | $0.1254 | $0.129036 | $189.75K | -1.83% |
| 2023-11-27 | $0.1335 | $0.1355 | $0.1266 | $0.131438 | $194.08K | -1.64% |
| 2023-11-26 | $0.1313 | $0.1368 | $0.1288 | $0.133627 | $225.00K | +1.44% |
| 2023-11-25 | $0.1209 | $0.1381 | $0.12015 | $0.131729 | $471.79K | +8.99% |
| 2023-11-24 | $0.1163 | $0.1244 | $0.1160 | $0.120868 | $121.27K | +3.94% |
| 2023-11-23 | $0.1161 | $0.1175 | $0.1138 | $0.116291 | $168.02K | +0.39% |
| 2023-11-22 | $0.11055 | $0.1169 | $0.11055 | $0.115836 | $102.75K | +5.50% |
| 2023-11-21 | $0.1209 | $0.1229 | $0.1086 | $0.109793 | $162.43K | -8.97% |
| 2023-11-20 | $0.1238 | $0.1255 | $0.1202 | $0.120607 | $124.68K | -2.33% |
| 2023-11-19 | $0.1207 | $0.1244 | $0.1170 | $0.123479 | $220.30K | +2.33% |
| 2023-11-18 | $0.1218 | $0.1229 | $0.1155 | $0.120672 | $128.70K | -0.99% |
| 2023-11-17 | $0.1212 | $0.1263 | $0.1170 | $0.121884 | $185.78K | +0.84% |
| 2023-11-16 | $0.1293 | $0.1305 | $0.1187 | $0.120871 | $197.59K | -6.52% |
| 2023-11-15 | $0.1234 | $0.1307 | $0.1231 | $0.1293 | $248.84K | +4.27% |
| 2023-11-14 | $0.1235 | $0.1262 | $0.1182 | $0.124001 | $126.26K | +0.15% |
| 2023-11-13 | $0.1321 | $0.1350 | $0.1229 | $0.123821 | $160.97K | -5.85% |
| 2023-11-12 | $0.1317 | $0.1348 | $0.1253 | $0.131511 | $183.90K | -0.24% |
| 2023-11-11 | $0.1354 | $0.1369 | $0.1273 | $0.131825 | $354.78K | -2.55% |
| 2023-11-10 | $0.1349 | $0.1430 | $0.1300 | $0.135275 | $299.89K | +0.86% |
| 2023-11-09 | $0.1325 | $0.1389 | $0.1185 | $0.134125 | $522.05K | +0.86% |
| 2023-11-08 | $0.1280 | $0.1349 | $0.1267 | $0.132983 | $276.00K | +3.86% |
| 2023-11-07 | $0.1278 | $0.1358 | $0.1220 | $0.128037 | $255.43K | +0.16% |
| 2023-11-06 | $0.1206 | $0.1331 | $0.1198 | $0.127832 | $415.28K | +5.93% |
| 2023-11-05 | $0.1222 | $0.1237 | $0.1183 | $0.120676 | $207.05K | -0.93% |
| 2023-11-04 | $0.1200 | $0.1241 | $0.1192 | $0.121803 | $116.27K | +1.53% |
| 2023-11-03 | $0.1192 | $0.1204 | $0.1146 | $0.119969 | $73.61K | +0.74% |
| 2023-11-02 | $0.1236 | $0.1262 | $0.1160 | $0.119091 | $164.59K | -3.60% |
| 2023-11-01 | $0.1190 | $0.1239 | $0.1139 | $0.123543 | $97.12K | +4.26% |
| 2023-10-31 | $0.1221 | $0.1237 | $0.1140 | $0.118492 | $122.52K | -2.96% |
| 2023-10-30 | $0.1209 | $0.1242 | $0.1188 | $0.1221 | $166.78K | +0.77% |
| 2023-10-29 | $0.1183 | $0.1236 | $0.1164 | $0.121165 | $133.26K | +1.85% |
| 2023-10-28 | $0.1149 | $0.1201 | $0.1149 | $0.118967 | $75.80K | +3.54% |
| 2023-10-27 | $0.1179 | $0.1189 | $0.1133 | $0.1149 | $60.63K | -2.70% |
| 2023-10-26 | $0.1202 | $0.1245 | $0.1139 | $0.11809 | $243.79K | -1.64% |
| 2023-10-25 | $0.1170 | $0.1213 | $0.1130 | $0.120053 | $104.91K | +1.76% |
| 2023-10-24 | $0.1166 | $0.1220 | $0.1123 | $0.117977 | $247.19K | +2.15% |
| 2023-10-23 | $0.1123 | $0.1181 | $0.1108 | $0.115491 | $162.57K | +2.87% |
| 2023-10-22 | $0.1119 | $0.1130 | $0.1091 | $0.112269 | $169.17K | +0.78% |
| 2023-10-21 | $0.1099 | $0.1138 | $0.1092 | $0.111395 | $127.81K | +0.90% |
| 2023-10-20 | $0.1073 | $0.1118 | $0.1068 | $0.110396 | $117.64K | +2.72% |
| 2023-10-19 | $0.1093 | $0.1109 | $0.1056 | $0.107478 | $146.58K | -1.28% |
| 2023-10-18 | $0.1148 | $0.1154 | $0.1080 | $0.108873 | $126.78K | -5.01% |
| 2023-10-17 | $0.1200 | $0.1292 | $0.1120 | $0.114616 | $314.80K | -4.47% |
| 2023-10-16 | $0.1181 | $0.1224 | $0.1166 | $0.119983 | $248.39K | +1.70% |
| 2023-10-15 | $0.1159 | $0.1210 | $0.1153 | $0.117978 | $145.27K | +1.74% |
| 2023-10-14 | $0.1162 | $0.1232 | $0.1156 | $0.115955 | $185.67K | -0.32% |
| 2023-10-13 | $0.1174 | $0.1187 | $0.1154 | $0.116327 | $115.65K | -0.92% |
| 2023-10-12 | $0.1169 | $0.1225 | $0.1149 | $0.117405 | $275.63K | +0.36% |
| 2023-10-11 | $0.1178 | $0.1199 | $0.1151 | $0.116987 | $150.87K | -0.48% |
| 2023-10-10 | $0.1247 | $0.1307 | $0.1157 | $0.117553 | $342.59K | -5.23% |
| 2023-10-09 | $0.1194 | $0.1314 | $0.1117 | $0.124039 | $466.17K | +3.61% |
| 2023-10-08 | $0.1217 | $0.1228 | $0.1169 | $0.119714 | $227.01K | -1.59% |
| 2023-10-07 | $0.1293 | $0.1308 | $0.1201 | $0.12165 | $149.05K | -6.06% |
| 2023-10-06 | $0.1162 | $0.1367 | $0.1149 | $0.1295 | $358.88K | +11.67% |
| 2023-10-05 | $0.1217 | $0.1240 | $0.1138 | $0.11597 | $168.52K | -4.67% |
| 2023-10-04 | $0.1247 | $0.1291 | $0.1176 | $0.121655 | $259.87K | -2.47% |
| 2023-10-03 | $0.1408 | $0.1439 | $0.1244 | $0.124742 | $235.14K | -11.40% |
| 2023-10-02 | $0.1396 | $0.1580 | $0.1365 | $0.1408 | $655.50K | +0.61% |
| 2023-10-01 | $0.1427 | $0.1543 | $0.1281 | $0.139951 | $1.18M | -2.50% |
| 2023-09-30 | $0.1051 | $0.1960 | $0.1029 | $0.143543 | $2.18M | +36.58% |
| 2023-09-29 | $0.0913 | $0.1081 | $0.0904 | $0.105102 | $146.18K | +15.08% |
| 2023-09-28 | $0.0889 | $0.0932 | $0.0883 | $0.091329 | $148.06K | +2.26% |
| 2023-09-27 | $0.0889 | $0.0903 | $0.0873 | $0.089314 | $73.93K | +0.61% |
| 2023-09-26 | $0.0908 | $0.0923 | $0.0880 | $0.088771 | $80.94K | -1.98% |
| 2023-09-25 | $0.0882 | $0.0942 | $0.0880 | $0.090568 | $121.26K | +2.89% |
| 2023-09-24 | $0.0914 | $0.0916 | $0.0877 | $0.088027 | $59.18K | -3.18% |
| 2023-09-23 | $0.0920 | $0.0926 | $0.0886 | $0.090919 | $98.90K | -0.97% |
| 2023-09-22 | $0.0918 | $0.0935 | $0.0896 | $0.091813 | $82.64K | -0.05% |
| 2023-09-21 | $0.0969 | $0.0995 | $0.0909 | $0.091856 | $169.35K | -5.27% |
| 2023-09-20 | $0.0971 | $0.0989 | $0.0948 | $0.096964 | $116.60K | +0.28% |
| 2023-09-19 | $0.0930 | $0.0987 | $0.0919 | $0.096693 | $367.24K | +3.92% |
| 2023-09-18 | $0.0878 | $0.1034 | $0.0864 | $0.093047 | $480.17K | +5.93% |
| 2023-09-17 | $0.0939 | $0.0940 | $0.0862 | $0.087841 | $129.81K | -6.45% |
| 2023-09-16 | $0.0949 | $0.0969 | $0.0919 | $0.0939 | $161.84K | -0.64% |
| 2023-09-15 | $0.0945 | $0.0969 | $0.0928 | $0.094504 | $254.23K | -0.11% |
| 2023-09-14 | $0.0860 | $0.1067 | $0.0852 | $0.094604 | $642.76K | +10.07% |
| 2023-09-13 | $0.0874 | $0.0884 | $0.0847 | $0.085952 | $72.23K | -1.43% |
| 2023-09-12 | $0.0888 | $0.0926 | $0.0863 | $0.087203 | $415.10K | -2.07% |
| 2023-09-11 | $0.0900 | $0.0947 | $0.0835 | $0.08905 | $334.66K | -1.96% |
| 2023-09-10 | $0.0937 | $0.0985 | $0.0846 | $0.090827 | $263.77K | -3.38% |
| 2023-09-09 | $0.1019 | $0.1053 | $0.0921 | $0.094002 | $413.58K | -7.75% |
| 2023-09-08 | $0.0800 | $0.1287 | $0.0792 | $0.101899 | $1.33M | +27.47% |
| 2023-09-07 | $0.0786 | $0.0821 | $0.0764 | $0.079939 | $164.72K | +1.44% |
| 2023-09-06 | $0.0762 | $0.0790 | $0.0740 | $0.078803 | $59.77K | +3.52% |
| 2023-09-05 | $0.0745 | $0.0784 | $0.0741 | $0.076127 | $73.35K | +1.91% |
| 2023-09-04 | $0.0724 | $0.0783 | $0.0720 | $0.074698 | $182.93K | +3.32% |
| 2023-09-03 | $0.0722 | $0.0766 | $0.0710 | $0.0723 | $61.73K | +0.06% |
| 2023-09-02 | $0.0727 | $0.0736 | $0.0710 | $0.072258 | $88.84K | -0.77% |
| 2023-09-01 | $0.0747 | $0.0753 | $0.0725 | $0.072818 | $50.89K | -2.55% |
| 2023-08-31 | $0.0791 | $0.0791 | $0.0738 | $0.074722 | $102.32K | -5.49% |
| 2023-08-30 | $0.0789 | $0.0830 | $0.0778 | $0.079063 | $113.13K | +0.51% |
| 2023-08-29 | $0.0745 | $0.0802 | $0.0708 | $0.078665 | $46.67K | +5.73% |
| 2023-08-28 | $0.0748 | $0.0763 | $0.0721 | $0.0744 | $31.20K | -0.41% |
| 2023-08-27 | $0.0743 | $0.0748 | $0.0723 | $0.07471 | $42.45K | +1.06% |
| 2023-08-26 | $0.0764 | $0.0780 | $0.07393 | $0.07393 | $80.32K | -3.04% |
| 2023-08-25 | $0.0775 | $0.0776 | $0.0751 | $0.076249 | $56.18K | -1.11% |
| 2023-08-24 | $0.0799 | $0.0803 | $0.0767 | $0.077107 | $62.96K | -3.77% |
| 2023-08-23 | $0.0776 | $0.0813 | $0.0775 | $0.080127 | $73.70K | +1.87% |
| 2023-08-22 | $0.0764 | $0.0796 | $0.0742 | $0.078654 | $259.83K | +0.55% |
| 2023-08-21 | $0.0794 | $0.0798 | $0.0758 | $0.078226 | $46.92K | -1.48% |
| 2023-08-20 | $0.0806 | $0.0810 | $0.0778 | $0.0794 | $26.60K | -1.09% |
| 2023-08-19 | $0.0775 | $0.0811 | $0.0775 | $0.080274 | $56.24K | +3.53% |
| 2023-08-18 | $0.0743 | $0.0786 | $0.0738 | $0.077536 | $159.27K | +4.36% |
| 2023-08-17 | $0.0837 | $0.0858 | $0.0659 | $0.0743 | $103.75K | -11.13% |
| 2023-08-16 | $0.0870 | $0.0892 | $0.0818 | $0.083609 | $149.84K | -3.65% |
| 2023-08-15 | $0.0943 | $0.0945 | $0.0816 | $0.086774 | $109.59K | -8.03% |
| 2023-08-14 | $0.0938 | $0.0958 | $0.0935 | $0.094351 | $47.14K | +0.34% |
| 2023-08-13 | $0.0958 | $0.0975 | $0.0934 | $0.094033 | $84.39K | -1.82% |
| 2023-08-12 | $0.0942 | $0.0993 | $0.0938 | $0.095774 | $170.89K | +1.39% |
| 2023-08-11 | $0.0941 | $0.0960 | $0.0925 | $0.094457 | $98.00K | +0.46% |
| 2023-08-10 | $0.0948 | $0.0956 | $0.0932 | $0.094022 | $59.68K | -0.94% |
| 2023-08-09 | $0.0951 | $0.0965 | $0.0933 | $0.094917 | $38.50K | -0.01% |
| 2023-08-08 | $0.0951 | $0.0974 | $0.0940 | $0.094926 | $70.64K | -0.59% |
| 2023-08-07 | $0.0969 | $0.0998 | $0.0920 | $0.095486 | $96.27K | -1.12% |
| 2023-08-06 | $0.09664 | $0.0994 | $0.0957 | $0.096567 | $50.42K | -0.11% |
| 2023-08-05 | $0.09922 | $0.1007 | $0.0958 | $0.096668 | $67.17K | -2.61% |
| 2023-08-04 | $0.10001 | $0.10193 | $0.0975 | $0.099257 | $63.84K | -1.17% |
| 2023-08-03 | $0.1012 | $0.1020 | $0.0987 | $0.100428 | $890.28K | -4.63% |
| 2023-08-02 | $0.1040 | $0.1129 | $0.10223 | $0.105305 | $203.43K | +1.15% |
| 2023-08-01 | $0.10372 | $0.104112 | $0.09839 | $0.104112 | $123.11K | +1.73% |
| 2023-07-31 | $0.10319 | $0.1080 | $0.10217 | $0.102345 | $165.11K | -0.97% |
| 2023-07-30 | $0.10961 | $0.1122 | $0.1009 | $0.103343 | $276.47K | -5.71% |
| 2023-07-29 | $0.10895 | $0.1162 | $0.10749 | $0.109606 | $287.21K | -0.28% |
| 2023-07-28 | $0.1028 | $0.1155 | $0.1028 | $0.109912 | $1.73M | +7.36% |
| 2023-07-27 | $0.1050 | $0.1233 | $0.1001 | $0.102375 | $1.71M | -3.17% |
| 2023-07-26 | $0.0895 | $0.1187 | $0.0880 | $0.105729 | $870.38K | +18.11% |
| 2023-07-25 | $0.0949 | $0.10309 | $0.08639 | $0.089521 | $358.22K | -5.72% |
| 2023-07-24 | $0.1223 | $0.1305 | $0.0891 | $0.094952 | $1.31M | -22.59% |
| 2023-07-23 | $0.0755 | $0.1468 | $0.0749 | $0.122663 | $2.13M | +62.83% |
| 2023-07-22 | $0.07795 | $0.0788 | $0.07464 | $0.075334 | $30.33K | -2.81% |
| 2023-07-21 | $0.0769 | $0.0786 | $0.0768 | $0.077515 | $157.97K | +0.08% |
| 2023-07-20 | $0.0766 | $0.0785 | $0.07589 | $0.077451 | $80.30K | +0.79% |
| 2023-07-19 | $0.0767 | $0.0786 | $0.0758 | $0.076844 | $314.09K | +0.25% |
| 2023-07-18 | $0.0788 | $0.0789 | $0.0757 | $0.076649 | $229.41K | -5.98% |
| 2023-07-17 | $0.0803 | $0.0820 | $0.0786 | $0.081523 | $65.39K | +1.05% |
| 2023-07-16 | $0.0820 | $0.0823 | $0.0790 | $0.080679 | $123.71K | -3.14% |
| 2023-07-15 | $0.0835 | $0.0855 | $0.0827 | $0.083299 | $36.55K | -0.59% |
| 2023-07-14 | $0.0867 | $0.0887 | $0.0814 | $0.083795 | $66.35K | -3.66% |
| 2023-07-13 | $0.0805 | $0.086978 | $0.0787 | $0.086978 | $55.83K | +8.13% |
| 2023-07-12 | $0.0819 | $0.08319 | $0.07968 | $0.080437 | $34.26K | -1.45% |
| 2023-07-11 | $0.08159 | $0.08247 | $0.08053 | $0.081617 | $71.05K | +0.32% |
| 2023-07-10 | $0.0811 | $0.0834 | $0.0788 | $0.081357 | $53.13K | +0.20% |
| 2023-07-09 | $0.0837 | $0.08429 | $0.08088 | $0.081197 | $49.34K | -2.82% |
| 2023-07-08 | $0.0828 | $0.0845 | $0.0819 | $0.083551 | $40.44K | +0.50% |
| 2023-07-07 | $0.08193 | $0.0842 | $0.0809 | $0.083137 | $56.15K | +0.79% |
| 2023-07-06 | $0.08363 | $0.0886 | $0.0819 | $0.082488 | $75.95K | -1.76% |
| 2023-07-05 | $0.08529 | $0.0872 | $0.08211 | $0.083969 | $73.97K | -1.55% |
| 2023-07-04 | $0.08512 | $0.0861 | $0.08346 | $0.085295 | $32.65K | +0.62% |
| 2023-07-03 | $0.08253 | $0.08615 | $0.08204 | $0.084768 | $72.28K | +2.78% |
| 2023-07-02 | $0.08192 | $0.08263 | $0.07916 | $0.082472 | $31.40K | +1.51% |
| 2023-07-01 | $0.0807 | $0.08257 | $0.0795 | $0.081248 | $65.43K | +0.13% |
| 2023-06-30 | $0.07721 | $0.08194 | $0.0746 | $0.08114 | $116.79K | +4.85% |
| 2023-06-29 | $0.0773 | $0.0818 | $0.0762 | $0.077385 | $234.16K | +0.66% |
| 2023-06-28 | $0.0793 | $0.0794 | $0.0750 | $0.076878 | $325.39K | -4.48% |
| 2023-06-27 | $0.0797 | $0.0817 | $0.0772 | $0.080485 | $108.05K | +1.03% |
| 2023-06-26 | $0.0816 | $0.0816 | $0.0778 | $0.079667 | $96.25K | -3.09% |
| 2023-06-25 | $0.0824 | $0.0833 | $0.0796 | $0.082208 | $177.20K | -0.33% |
| 2023-06-24 | $0.0825 | $0.0838 | $0.0808 | $0.082481 | $68.21K | +0.19% |
| 2023-06-23 | $0.0825 | $0.0840 | $0.0814 | $0.082323 | $98.93K | +1.56% |
| 2023-06-22 | $0.07985 | $0.0830 | $0.07921 | $0.08106 | $135.44K | +0.01% |
| 2023-06-21 | $0.0771 | $0.0832 | $0.0771 | $0.081054 | $223.79K | +6.90% |
| 2023-06-20 | $0.0734 | $0.075825 | $0.07105 | $0.075825 | $151.78K | +4.89% |
| 2023-06-19 | $0.0720 | $0.0748 | $0.0710 | $0.072291 | $101.92K | +0.66% |
| 2023-06-18 | $0.0733 | $0.0738 | $0.0711 | $0.07182 | $135.26K | -1.57% |
| 2023-06-17 | $0.0726 | $0.0737 | $0.0716 | $0.072969 | $159.30K | +1.17% |
| 2023-06-16 | $0.0698 | $0.0744 | $0.0698 | $0.072126 | $211.85K | +2.91% |
| 2023-06-15 | $0.0691 | $0.0708 | $0.0682 | $0.070089 | $113.70K | +1.54% |
| 2023-06-14 | $0.0715 | $0.0723 | $0.0671 | $0.069027 | $128.88K | -4.15% |
| 2023-06-13 | $0.0726 | $0.0728 | $0.0707 | $0.072014 | $91.94K | +0.52% |
| 2023-06-12 | $0.0707 | $0.0742 | $0.0695 | $0.07164 | $209.51K | +4.47% |
| 2023-06-11 | $0.06715 | $0.06969 | $0.06581 | $0.068572 | $30.76K | +2.26% |
| 2023-06-10 | $0.0816 | $0.0817 | $0.0614 | $0.067054 | $169.00K | -18.07% |
| 2023-06-09 | $0.08268 | $0.08355 | $0.08095 | $0.081848 | $34.35K | -0.84% |
| 2023-06-08 | $0.08163 | $0.08346 | $0.0792 | $0.082538 | $91.03K | +0.58% |
| 2023-06-07 | $0.0889 | $0.0889 | $0.0806 | $0.082063 | $148.11K | -7.75% |
| 2023-06-06 | $0.0864 | $0.08969 | $0.08376 | $0.088959 | $39.26K | +3.26% |
| 2023-06-05 | $0.0890 | $0.0892 | $0.0837 | $0.086147 | $221.77K | -10.84% |
| 2023-06-04 | $0.09787 | $0.09902 | $0.09652 | $0.096621 | $39.43K | -1.14% |
| 2023-06-03 | $0.0982 | $0.0990 | $0.0969 | $0.097734 | $140.82K | -0.72% |
| 2023-06-02 | $0.0981 | $0.0994 | $0.0975 | $0.098446 | $177.75K | +0.93% |
| 2023-06-01 | $0.0966 | $0.0987 | $0.0953 | $0.097543 | $158.33K | +0.72% |
| 2023-05-31 | $0.0992 | $0.0996 | $0.0948 | $0.096847 | $88.33K | -2.44% |
| 2023-05-30 | $0.09684 | $0.09949 | $0.09604 | $0.099265 | $39.54K | +1.54% |
| 2023-05-29 | $0.0962 | $0.0991 | $0.0956 | $0.097756 | $178.05K | +1.32% |
| 2023-05-28 | $0.0948 | $0.0984 | $0.0946 | $0.096485 | $172.19K | +2.98% |
| 2023-05-27 | $0.0918 | $0.0949 | $0.0911 | $0.093691 | $154.28K | +2.04% |
| 2023-05-26 | $0.09138 | $0.0927 | $0.09034 | $0.091819 | $60.84K | +0.28% |
| 2023-05-25 | $0.08981 | $0.09158 | $0.08743 | $0.09156 | $39.93K | +1.89% |
| 2023-05-24 | $0.0946 | $0.0946 | $0.0877 | $0.089858 | $130.99K | -5.10% |
| 2023-05-23 | $0.09382 | $0.09667 | $0.09322 | $0.094684 | $47.12K | +0.75% |
| 2023-05-22 | $0.09362 | $0.09422 | $0.09169 | $0.093981 | $59.44K | +0.53% |
| 2023-05-21 | $0.0963 | $0.0965 | $0.0930 | $0.093489 | $38.89K | -2.46% |
| 2023-05-20 | $0.09522 | $0.09649 | $0.0940 | $0.095847 | $28.69K | +0.43% |
| 2023-05-19 | $0.0947 | $0.0956 | $0.09351 | $0.095434 | $44.72K | +0.68% |
| 2023-05-18 | $0.0968 | $0.0968 | $0.0919 | $0.094792 | $48.53K | -2.06% |
| 2023-05-17 | $0.0943 | $0.09765 | $0.09327 | $0.096785 | $45.76K | +2.71% |
| 2023-05-16 | $0.09185 | $0.09431 | $0.09012 | $0.094233 | $66.15K | +3.10% |
| 2023-05-15 | $0.09049 | $0.0927 | $0.08908 | $0.091398 | $47.33K | +0.24% |
| 2023-05-14 | $0.08889 | $0.0916 | $0.0877 | $0.091178 | $55.43K | +1.51% |
| 2023-05-13 | $0.0911 | $0.0912 | $0.0880 | $0.089823 | $75.70K | +0.03% |
| 2023-05-12 | $0.0879 | $0.0911 | $0.08536 | $0.089794 | $92.06K | +2.09% |
| 2023-05-11 | $0.09515 | $0.09518 | $0.0856 | $0.087954 | $418.83K | -7.54% |
| 2023-05-10 | $0.0934 | $0.09676 | $0.08977 | $0.095129 | $1.13M | +1.66% |
| 2023-05-09 | $0.0934 | $0.09446 | $0.0920 | $0.093573 | $734.45K | +0.30% |
| 2023-05-08 | $0.1032 | $0.1039 | $0.0902 | $0.093292 | $551.98K | -9.60% |
| 2023-05-07 | $0.1056 | $0.1064 | $0.1028 | $0.1032 | $149.79K | -2.08% |
| 2023-05-06 | $0.1108 | $0.1115 | $0.1041 | $0.105389 | $195.44K | -4.86% |
| 2023-05-05 | $0.1085 | $0.1114 | $0.1075 | $0.110768 | $166.83K | +1.84% |
| 2023-05-04 | $0.1116 | $0.1117 | $0.1076 | $0.108768 | $147.27K | -1.99% |
| 2023-05-03 | $0.1090 | $0.1119 | $0.1055 | $0.110981 | $225.74K | +1.80% |
| 2023-05-02 | $0.1075 | $0.1098 | $0.1057 | $0.109024 | $169.74K | +1.12% |
| 2023-05-01 | $0.1111 | $0.1119 | $0.1059 | $0.107812 | $216.48K | -2.50% |
| 2023-04-30 | $0.1154 | $0.1155 | $0.110579 | $0.110579 | $216.67K | -3.98% |
| 2023-04-29 | $0.1127 | $0.1173 | $0.1121 | $0.115158 | $260.63K | +1.83% |
| 2023-04-28 | $0.1142 | $0.1145 | $0.1104 | $0.113089 | $265.03K | -0.57% |
| 2023-04-27 | $0.1123 | $0.1157 | $0.1104 | $0.113733 | $714.21K | +1.10% |
| 2023-04-26 | $0.1146 | $0.1200 | $0.1069 | $0.112492 | $853.82K | -1.84% |
| 2023-04-25 | $0.1120 | $0.1152 | $0.1086 | $0.1146 | $535.73K | +3.02% |
| 2023-04-24 | $0.1107 | $0.1130 | $0.1093 | $0.111241 | $759.05K | +0.47% |
| 2023-04-23 | $0.1143 | $0.1143 | $0.1072 | $0.110715 | $598.72K | -3.12% |
| 2023-04-22 | $0.1108 | $0.1145 | $0.1099 | $0.114282 | $398.62K | +2.98% |
| 2023-04-21 | $0.1169 | $0.1184 | $0.1099 | $0.110975 | $894.52K | -5.06% |
| 2023-04-20 | $0.1215 | $0.1232 | $0.1157 | $0.116885 | $910.10K | -3.33% |
| 2023-04-19 | $0.1356 | $0.1360 | $0.1192 | $0.120908 | $973.77K | -10.83% |
| 2023-04-18 | $0.1312 | $0.1360 | $0.1291 | $0.1356 | $562.28K | +2.87% |
| 2023-04-17 | $0.1366 | $0.1366 | $0.1285 | $0.131818 | $877.59K | -3.48% |
| 2023-04-16 | $0.1360 | $0.1400 | $0.1334 | $0.136571 | $1.49M | +0.74% |
| 2023-04-15 | $0.1317 | $0.1393 | $0.1287 | $0.135562 | $1.67M | +3.18% |
| 2023-04-14 | $0.1279 | $0.1337 | $0.1275 | $0.131385 | $1.38M | +2.52% |
| 2023-04-13 | $0.1263 | $0.1289 | $0.1231 | $0.12816 | $671.74K | +1.28% |
| 2023-04-12 | $0.1278 | $0.1280 | $0.1216 | $0.126535 | $1.05M | -0.48% |
| 2023-04-11 | $0.1297 | $0.1302 | $0.127144 | $0.127144 | $660.01K | -1.90% |
| 2023-04-10 | $0.1269 | $0.1305 | $0.1254 | $0.129601 | $1.02M | +1.93% |
| 2023-04-09 | $0.1255 | $0.1277 | $0.1216 | $0.12715 | $819.99K | +1.62% |
| 2023-04-08 | $0.1245 | $0.1256 | $0.1226 | $0.125118 | $576.54K | +0.45% |
| 2023-04-07 | $0.1285 | $0.1292 | $0.1242 | $0.124552 | $873.85K | -2.63% |
| 2023-04-06 | $0.1251 | $0.1309 | $0.1220 | $0.12792 | $1.85M | +1.57% |
| 2023-04-05 | $0.1283 | $0.1322 | $0.1234 | $0.125939 | $1.38M | -1.12% |
| 2023-04-04 | $0.1202 | $0.1288 | $0.1190 | $0.127365 | $1.35M | +5.96% |
| 2023-04-03 | $0.1175 | $0.1210 | $0.1130 | $0.1202 | $798.87K | +2.38% |
| 2023-04-02 | $0.1203 | $0.1215 | $0.1150 | $0.117404 | $792.10K | -1.88% |
| 2023-04-01 | $0.1194 | $0.1229 | $0.1176 | $0.119658 | $662.77K | +0.47% |
| 2023-03-31 | $0.1161 | $0.1214 | $0.1154 | $0.119096 | $826.59K | +2.58% |
| 2023-03-30 | $0.1177 | $0.1215 | $0.1143 | $0.1161 | $1.10M | -1.06% |
| 2023-03-29 | $0.1083 | $0.1222 | $0.1082 | $0.117345 | $1.03M | +8.39% |
| 2023-03-28 | $0.1066 | $0.1092 | $0.1040 | $0.108258 | $328.29K | +1.74% |
| 2023-03-27 | $0.1127 | $0.1134 | $0.1054 | $0.106411 | $622.03K | -5.65% |
| 2023-03-26 | $0.1114 | $0.1136 | $0.1107 | $0.11278 | $172.25K | +1.15% |
| 2023-03-25 | $0.1131 | $0.1156 | $0.1094 | $0.111492 | $277.68K | -1.35% |
| 2023-03-24 | $0.1175 | $0.1198 | $0.1113 | $0.113013 | $748.85K | -3.31% |
| 2023-03-23 | $0.1112 | $0.1179 | $0.1109 | $0.11688 | $483.97K | +5.11% |
| 2023-03-22 | $0.1183 | $0.1190 | $0.1089 | $0.1112 | $700.64K | -5.18% |
| 2023-03-21 | $0.1169 | $0.1192 | $0.1147 | $0.117278 | $1.88M | +2.17% |
| 2023-03-20 | $0.1202 | $0.1227 | $0.1135 | $0.114791 | $1.40M | -4.03% |
| 2023-03-19 | $0.1177 | $0.1232 | $0.1164 | $0.119611 | $965.89K | +0.83% |
| 2023-03-18 | $0.1219 | $0.1264 | $0.1169 | $0.11863 | $1.18M | -2.39% |
| 2023-03-17 | $0.1121 | $0.1222 | $0.1107 | $0.12154 | $1.06M | +7.69% |
| 2023-03-16 | $0.1103 | $0.1131 | $0.1083 | $0.112861 | $866.44K | +2.07% |
| 2023-03-15 | $0.1228 | $0.1241 | $0.1092 | $0.110577 | $1.15M | -9.93% |
| 2023-03-14 | $0.1172 | $0.1256 | $0.1140 | $0.122763 | $1.24M | +4.73% |
| 2023-03-13 | $0.1113 | $0.1190 | $0.1086 | $0.117224 | $1.21M | +5.29% |
| 2023-03-12 | $0.1033 | $0.1117 | $0.1001 | $0.111335 | $578.87K | +8.36% |
| 2023-03-11 | $0.1059 | $0.1081 | $0.0990 | $0.102746 | $765.28K | -2.99% |
| 2023-03-10 | $0.1050 | $0.1075 | $0.0973 | $0.105913 | $1.03M | +1.14% |
| 2023-03-09 | $0.1105 | $0.1164 | $0.1035 | $0.104715 | $892.21K | -5.20% |
| 2023-03-08 | $0.1208 | $0.1211 | $0.1093 | $0.110462 | $745.85K | -7.97% |
| 2023-03-07 | $0.1221 | $0.1241 | $0.1166 | $0.120026 | $739.37K | -1.34% |
| 2023-03-06 | $0.1189 | $0.1235 | $0.1163 | $0.121651 | $759.25K | +2.31% |
| 2023-03-05 | $0.1200 | $0.1249 | $0.1182 | $0.1189 | $606.18K | -1.13% |
| 2023-03-04 | $0.1242 | $0.1254 | $0.1164 | $0.120256 | $429.08K | -3.01% |
| 2023-03-03 | $0.1354 | $0.1355 | $0.1174 | $0.123993 | $686.49K | -8.43% |
| 2023-03-02 | $0.1393 | $0.1400 | $0.1315 | $0.135415 | $585.39K | -2.77% |
| 2023-03-01 | $0.1320 | $0.1397 | $0.1310 | $0.139271 | $727.94K | +5.51% |
| 2023-02-28 | $0.1379 | $0.1394 | $0.1307 | $0.1320 | $925.35K | -3.86% |
| 2023-02-27 | $0.1371 | $0.1411 | $0.1344 | $0.137294 | $517.20K | -0.40% |
| 2023-02-26 | $0.1322 | $0.1387 | $0.1312 | $0.137848 | $277.39K | +3.96% |
| 2023-02-25 | $0.1372 | $0.1385 | $0.1270 | $0.132597 | $486.88K | -2.83% |
| 2023-02-24 | $0.1484 | $0.1493 | $0.1346 | $0.136453 | $646.04K | -8.03% |
| 2023-02-23 | $0.1487 | $0.1546 | $0.1458 | $0.148361 | $480.64K | -0.70% |
| 2023-02-22 | $0.1533 | $0.1538 | $0.1418 | $0.149408 | $741.94K | -2.47% |
| 2023-02-21 | $0.1547 | $0.1564 | $0.1477 | $0.153198 | $686.64K | -0.59% |
| 2023-02-20 | $0.1502 | $0.1592 | $0.1449 | $0.154099 | $652.87K | +1.80% |
| 2023-02-19 | $0.1495 | $0.1544 | $0.1453 | $0.151376 | $667.95K | +0.62% |
| 2023-02-18 | $0.1481 | $0.1512 | $0.1460 | $0.150448 | $352.07K | +1.71% |
| 2023-02-17 | $0.1368 | $0.1505 | $0.1365 | $0.147924 | $675.96K | +8.15% |
| 2023-02-16 | $0.1468 | $0.1508 | $0.1358 | $0.136775 | $788.08K | -7.31% |
| 2023-02-15 | $0.1415 | $0.147567 | $0.1372 | $0.147567 | $502.28K | +4.44% |
| 2023-02-14 | $0.1373 | $0.1422 | $0.1323 | $0.141298 | $708.89K | +2.59% |
| 2023-02-13 | $0.1480 | $0.1610 | $0.1344 | $0.137725 | $1.61M | -6.91% |
| 2023-02-12 | $0.1382 | $0.1667 | $0.1372 | $0.147941 | $1.72M | +7.07% |
| 2023-02-11 | $0.1311 | $0.1399 | $0.1295 | $0.138176 | $484.56K | +5.44% |
| 2023-02-10 | $0.1323 | $0.1352 | $0.1263 | $0.131043 | $503.33K | -0.63% |
| 2023-02-09 | $0.1431 | $0.1539 | $0.1278 | $0.131874 | $1.46M | -8.75% |
| 2023-02-08 | $0.1481 | $0.1497 | $0.1388 | $0.144516 | $966.20K | -1.92% |
| 2023-02-07 | $0.1289 | $0.1553 | $0.1285 | $0.147339 | $1.20M | +14.30% |
| 2023-02-06 | $0.1263 | $0.1345 | $0.1263 | $0.1289 | $410.25K | +2.01% |
| 2023-02-05 | $0.1330 | $0.1363 | $0.1226 | $0.126361 | $384.27K | -4.96% |
| 2023-02-04 | $0.1337 | $0.1366 | $0.1315 | $0.132952 | $142.21K | -0.98% |
| 2023-02-03 | $0.1294 | $0.1344 | $0.1281 | $0.134268 | $256.39K | +3.08% |
| 2023-02-02 | $0.1317 | $0.1379 | $0.1274 | $0.130261 | $402.26K | -1.52% |
| 2023-02-01 | $0.1258 | $0.1332 | $0.1197 | $0.132268 | $532.13K | +5.19% |
| 2023-01-31 | $0.1214 | $0.1272 | $0.1211 | $0.125738 | $236.86K | +3.61% |
| 2023-01-30 | $0.1335 | $0.1350 | $0.1191 | $0.121362 | $398.56K | -9.03% |
| 2023-01-29 | $0.1300 | $0.1356 | $0.1273 | $0.133409 | $334.55K | +1.87% |
| 2023-01-28 | $0.1287 | $0.1358 | $0.1243 | $0.130964 | $520.66K | +2.06% |
| 2023-01-27 | $0.1276 | $0.1297 | $0.1238 | $0.128315 | $343.44K | +0.68% |
| 2023-01-26 | $0.1278 | $0.1301 | $0.1239 | $0.127454 | $405.35K | +0.11% |
| 2023-01-25 | $0.1268 | $0.1301 | $0.1221 | $0.127308 | $524.31K | +0.90% |
| 2023-01-24 | $0.1253 | $0.1456 | $0.1216 | $0.126169 | $1.39M | +0.71% |
| 2023-01-23 | $0.1198 | $0.1260 | $0.1176 | $0.125279 | $427.39K | +4.48% |
| 2023-01-22 | $0.1165 | $0.1253 | $0.1160 | $0.119909 | $425.58K | +2.93% |
| 2023-01-21 | $0.1200 | $0.1234 | $0.1162 | $0.1165 | $343.31K | -2.83% |
| 2023-01-20 | $0.1097 | $0.1202 | $0.1072 | $0.119889 | $227.81K | +9.50% |
| 2023-01-19 | $0.1077 | $0.1103 | $0.1052 | $0.10949 | $230.39K | +1.68% |
| 2023-01-18 | $0.1156 | $0.1198 | $0.1058 | $0.107685 | $470.89K | -6.91% |
| 2023-01-17 | $0.1164 | $0.1206 | $0.1129 | $0.115683 | $268.25K | -0.88% |
| 2023-01-16 | $0.1171 | $0.1207 | $0.1117 | $0.116708 | $512.29K | +0.39% |
| 2023-01-15 | $0.1129 | $0.1221 | $0.1101 | $0.116259 | $626.96K | +3.12% |
| 2023-01-14 | $0.1099 | $0.1188 | $0.1069 | $0.112737 | $548.11K | +1.79% |
| 2023-01-13 | $0.1050 | $0.110756 | $0.1031 | $0.110756 | $351.08K | +5.67% |
| 2023-01-12 | $0.1013 | $0.1056 | $0.0978 | $0.10481 | $384.38K | +3.41% |
| 2023-01-11 | $0.1008 | $0.1023 | $0.0966 | $0.101351 | $512.97K | +1.17% |
| 2023-01-10 | $0.0991 | $0.1027 | $0.0964 | $0.100181 | $360.14K | +0.84% |
| 2023-01-09 | $0.0946 | $0.1033 | $0.0936 | $0.099348 | $738.90K | +5.00% |
| 2023-01-08 | $0.0911 | $0.0949 | $0.0897 | $0.094615 | $531.09K | +3.80% |
| 2023-01-07 | $0.0907 | $0.0939 | $0.0907 | $0.09115 | $548.63K | +0.29% |
| 2023-01-06 | $0.0889 | $0.0909 | $0.0866 | $0.090882 | $558.54K | +2.25% |
| 2023-01-05 | $0.0899 | $0.0912 | $0.0883 | $0.088883 | $536.06K | -1.01% |
| 2023-01-04 | $0.0903 | $0.0918 | $0.0881 | $0.089785 | $598.49K | -0.52% |
| 2023-01-03 | $0.0876 | $0.0905 | $0.0871 | $0.090258 | $623.44K | +2.99% |
| 2023-01-02 | $0.0856 | $0.0883 | $0.0844 | $0.087636 | $608.37K | +2.24% |
| 2023-01-01 | $0.0868 | $0.0890 | $0.0850 | $0.085718 | $500.82K | -1.06% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2023?
OGN opened 2023-01-01 at $0.0868 and closed that day at $0.085718.
What was the highest price of Origin Protocol in 2023?
The highest was $0.1960 on 2023-09-30; the lowest was $0.0614 on 2023-06-10.
How much did Origin Protocol change in 2023?
OGN moved +61.17% in 2023, from $0.0868 to $0.139894.
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.