Origin Protocol price history in 2024
In 2024 Origin Protocol (OGN) went from $0.1399 on 2024-01-01 to $0.118434 on 2024-12-31, a change of -15.34%. The highest price was $0.2807 on 2024-03-12 and the lowest $0.0596 on 2024-08-05. About $163.83M was traded across the year. The best day was 2024-12-27 (+27.80%) and the worst 2024-12-09 (-19.52%).
$0.1399Open · 2024-01-01
$0.118434Close · 2024-12-31
$0.2807High · 2024-03-12
$0.0596Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1399 | $0.2043 | $0.1175 | $0.157564 | $19.91M | +12.63% |
| February | $0.1580 | $0.2074 | $0.1541 | $0.194995 | $12.57M | +23.41% |
| March | $0.19586 | $0.2807 | $0.1665 | $0.217399 | $39.80M | +11.00% |
| April | $0.2173 | $0.2547 | $0.12286 | $0.139533 | $12.39M | -35.79% |
| May | $0.1328 | $0.20115 | $0.1237 | $0.156295 | $10.03M | +17.69% |
| June | $0.1558 | $0.1666 | $0.09339 | $0.102322 | $3.59M | -34.32% |
| July | $0.1025 | $0.1138 | $0.0706 | $0.095362 | $5.22M | -6.96% |
| August | $0.0954 | $0.0972 | $0.0596 | $0.088238 | $8.31M | -7.51% |
| September | $0.08844 | $0.09834 | $0.0749 | $0.089008 | $8.44M | +0.64% |
| October | $0.0854 | $0.0937 | $0.0750 | $0.07991 | $6.82M | -6.43% |
| November | $0.08024 | $0.13871 | $0.07785 | $0.13698 | $17.55M | +70.71% |
| December | $0.13685 | $0.17147 | $0.09188 | $0.118434 | $19.19M | -13.46% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.12278 | $0.12457 | $0.11596 | $0.118434 | $241.97K | -3.56% |
| 2024-12-30 | $0.12639 | $0.13029 | $0.12011 | $0.122804 | $599.90K | -3.23% |
| 2024-12-29 | $0.1345 | $0.13792 | $0.12571 | $0.126908 | $1.20M | -5.66% |
| 2024-12-28 | $0.14191 | $0.16314 | $0.12898 | $0.134524 | $3.81M | -4.90% |
| 2024-12-27 | $0.1092 | $0.15542 | $0.1092 | $0.14145 | $4.61M | +27.80% |
| 2024-12-26 | $0.1091 | $0.1298 | $0.1079 | $0.110681 | $218.17K | -5.15% |
| 2024-12-25 | $0.11806 | $0.1214 | $0.11505 | $0.116691 | $151.10K | -0.50% |
| 2024-12-24 | $0.11135 | $0.11936 | $0.10873 | $0.117279 | $127.76K | +4.99% |
| 2024-12-23 | $0.10368 | $0.11311 | $0.10184 | $0.111707 | $69.59K | +7.65% |
| 2024-12-22 | $0.1032 | $0.1095 | $0.1014 | $0.10377 | $179.85K | -0.60% |
| 2024-12-21 | $0.11074 | $0.11685 | $0.10345 | $0.1044 | $173.00K | -4.23% |
| 2024-12-20 | $0.10616 | $0.11108 | $0.09188 | $0.10901 | $284.12K | +3.80% |
| 2024-12-19 | $0.11606 | $0.12038 | $0.10233 | $0.105019 | $422.99K | -8.69% |
| 2024-12-18 | $0.1237 | $0.1271 | $0.1098 | $0.115019 | $424.31K | -10.92% |
| 2024-12-17 | $0.13757 | $0.13819 | $0.12786 | $0.129116 | $44.57K | -6.31% |
| 2024-12-16 | $0.14278 | $0.14567 | $0.13372 | $0.137807 | $73.31K | -3.10% |
| 2024-12-15 | $0.1358 | $0.14444 | $0.13209 | $0.142212 | $207.13K | +4.34% |
| 2024-12-14 | $0.14456 | $0.14741 | $0.13323 | $0.136295 | $92.02K | -6.24% |
| 2024-12-13 | $0.14496 | $0.14716 | $0.14055 | $0.145369 | $122.17K | +1.44% |
| 2024-12-12 | $0.13889 | $0.1492 | $0.13855 | $0.143313 | $403.45K | +3.89% |
| 2024-12-11 | $0.12806 | $0.137944 | $0.1227 | $0.137944 | $75.41K | +7.53% |
| 2024-12-10 | $0.12915 | $0.13322 | $0.11572 | $0.12828 | $187.89K | -1.85% |
| 2024-12-09 | $0.1618 | $0.16186 | $0.11678 | $0.130701 | $204.60K | -19.52% |
| 2024-12-08 | $0.16061 | $0.16332 | $0.15377 | $0.1624 | $178.56K | +1.19% |
| 2024-12-07 | $0.16179 | $0.16602 | $0.15741 | $0.160489 | $573.36K | -0.76% |
| 2024-12-06 | $0.15965 | $0.16654 | $0.15599 | $0.161723 | $565.86K | +1.11% |
| 2024-12-05 | $0.16118 | $0.16576 | $0.15175 | $0.159946 | $804.38K | -0.74% |
| 2024-12-04 | $0.1559 | $0.17147 | $0.15272 | $0.161138 | $1.16M | +3.37% |
| 2024-12-03 | $0.14765 | $0.15659 | $0.14123 | $0.155892 | $310.44K | +5.98% |
| 2024-12-02 | $0.1422 | $0.1545 | $0.1368 | $0.147096 | $713.87K | +2.74% |
| 2024-12-01 | $0.13685 | $0.14782 | $0.13249 | $0.143171 | $974.09K | +4.52% |
| 2024-11-30 | $0.13221 | $0.13871 | $0.13012 | $0.13698 | $102.19K | +2.34% |
| 2024-11-29 | $0.12694 | $0.133852 | $0.1250 | $0.133852 | $320.80K | +5.45% |
| 2024-11-28 | $0.12786 | $0.12949 | $0.12251 | $0.126928 | $108.66K | -0.48% |
| 2024-11-27 | $0.11465 | $0.12794 | $0.11248 | $0.127543 | $270.54K | +11.18% |
| 2024-11-26 | $0.11961 | $0.12421 | $0.11082 | $0.114722 | $172.45K | -3.91% |
| 2024-11-25 | $0.12534 | $0.13075 | $0.11637 | $0.119389 | $195.53K | -5.76% |
| 2024-11-24 | $0.11714 | $0.13624 | $0.11489 | $0.126689 | $884.19K | +8.74% |
| 2024-11-23 | $0.11064 | $0.11965 | $0.10964 | $0.116509 | $782.13K | +5.33% |
| 2024-11-22 | $0.10685 | $0.1107 | $0.10378 | $0.110616 | $135.69K | +4.12% |
| 2024-11-21 | $0.09935 | $0.106235 | $0.09699 | $0.106235 | $312.02K | +6.71% |
| 2024-11-20 | $0.10394 | $0.10478 | $0.09741 | $0.099555 | $80.71K | -4.03% |
| 2024-11-19 | $0.10719 | $0.10792 | $0.10134 | $0.103736 | $230.98K | -2.55% |
| 2024-11-18 | $0.09972 | $0.11631 | $0.09972 | $0.106456 | $850.43K | +7.28% |
| 2024-11-17 | $0.10258 | $0.11231 | $0.09735 | $0.099229 | $306.74K | -2.33% |
| 2024-11-16 | $0.0999 | $0.1118 | $0.0977 | $0.101601 | $463.60K | +5.82% |
| 2024-11-15 | $0.09078 | $0.09639 | $0.08788 | $0.096009 | $103.23K | +6.21% |
| 2024-11-14 | $0.0902 | $0.0946 | $0.0876 | $0.090395 | $739.06K | -5.07% |
| 2024-11-13 | $0.09933 | $0.10082 | $0.09125 | $0.095222 | $107.13K | -4.12% |
| 2024-11-12 | $0.10177 | $0.10556 | $0.09431 | $0.099311 | $432.27K | -3.47% |
| 2024-11-11 | $0.09887 | $0.10422 | $0.0979 | $0.102886 | $287.15K | +3.57% |
| 2024-11-10 | $0.09754 | $0.10338 | $0.0937 | $0.099343 | $622.65K | +0.88% |
| 2024-11-09 | $0.09249 | $0.10685 | $0.09155 | $0.098477 | $894.33K | +6.46% |
| 2024-11-08 | $0.0915 | $0.0949 | $0.0887 | $0.092503 | $468.80K | +0.78% |
| 2024-11-07 | $0.09391 | $0.09515 | $0.09003 | $0.091784 | $221.35K | -1.75% |
| 2024-11-06 | $0.09054 | $0.09669 | $0.08766 | $0.093423 | $510.47K | +2.58% |
| 2024-11-05 | $0.07951 | $0.0980 | $0.0787 | $0.091076 | $680.11K | +15.24% |
| 2024-11-04 | $0.08261 | $0.08418 | $0.07785 | $0.079033 | $214.69K | -4.42% |
| 2024-11-03 | $0.09333 | $0.0936 | $0.08023 | $0.082691 | $1.27M | -11.26% |
| 2024-11-02 | $0.08178 | $0.1123 | $0.08178 | $0.093185 | $5.73M | +15.26% |
| 2024-11-01 | $0.08024 | $0.08246 | $0.07824 | $0.080849 | $48.56K | +1.17% |
| 2024-10-31 | $0.0809 | $0.0826 | $0.0781 | $0.07991 | $345.13K | -6.04% |
| 2024-10-30 | $0.08546 | $0.08566 | $0.08372 | $0.085046 | $23.89K | +0.01% |
| 2024-10-29 | $0.08084 | $0.08567 | $0.0806 | $0.085038 | $77.01K | +5.08% |
| 2024-10-28 | $0.08085 | $0.08186 | $0.0780 | $0.080924 | $14.22K | +0.86% |
| 2024-10-27 | $0.0807 | $0.0814 | $0.0783 | $0.080236 | $115.04K | -0.05% |
| 2024-10-26 | $0.0785 | $0.0807 | $0.0783 | $0.080275 | $212.08K | +2.11% |
| 2024-10-25 | $0.0831 | $0.0841 | $0.0763 | $0.07862 | $425.89K | -8.66% |
| 2024-10-24 | $0.08396 | $0.08676 | $0.08374 | $0.08607 | $18.10K | +1.25% |
| 2024-10-23 | $0.0852 | $0.0870 | $0.0823 | $0.085009 | $332.23K | -4.96% |
| 2024-10-22 | $0.08896 | $0.09029 | $0.08715 | $0.089447 | $15.81K | +1.16% |
| 2024-10-21 | $0.0895 | $0.0907 | $0.0870 | $0.088423 | $338.69K | -2.43% |
| 2024-10-20 | $0.0921 | $0.0937 | $0.0881 | $0.090625 | $426.69K | +1.71% |
| 2024-10-19 | $0.08886 | $0.09049 | $0.08774 | $0.089105 | $38.01K | +0.41% |
| 2024-10-18 | $0.0876 | $0.0907 | $0.0870 | $0.088745 | $265.03K | +1.63% |
| 2024-10-17 | $0.0861 | $0.0886 | $0.0842 | $0.087326 | $305.74K | +1.39% |
| 2024-10-16 | $0.0866 | $0.0877 | $0.0845 | $0.086133 | $245.98K | -1.28% |
| 2024-10-15 | $0.08855 | $0.09044 | $0.08613 | $0.087252 | $131.11K | -0.86% |
| 2024-10-14 | $0.0885 | $0.0904 | $0.0859 | $0.088009 | $109.89K | +3.86% |
| 2024-10-13 | $0.0843 | $0.08498 | $0.08238 | $0.084742 | $11.58K | +1.65% |
| 2024-10-12 | $0.0851 | $0.0853 | $0.0825 | $0.083363 | $98.77K | -1.54% |
| 2024-10-11 | $0.0824 | $0.0857 | $0.0819 | $0.084666 | $199.90K | +6.50% |
| 2024-10-10 | $0.08013 | $0.08131 | $0.07706 | $0.079501 | $13.25K | +0.24% |
| 2024-10-09 | $0.0813 | $0.0814 | $0.0780 | $0.079311 | $280.69K | -2.68% |
| 2024-10-08 | $0.0816 | $0.0833 | $0.0799 | $0.081497 | $284.51K | -0.42% |
| 2024-10-07 | $0.0847 | $0.0857 | $0.0811 | $0.081839 | $338.01K | -3.00% |
| 2024-10-06 | $0.0836 | $0.0858 | $0.0819 | $0.084371 | $250.83K | +2.01% |
| 2024-10-05 | $0.0824 | $0.0840 | $0.0798 | $0.082711 | $194.46K | +0.72% |
| 2024-10-04 | $0.0797 | $0.0834 | $0.0795 | $0.082123 | $295.65K | +3.55% |
| 2024-10-03 | $0.0769 | $0.0809 | $0.0753 | $0.079309 | $374.50K | +2.29% |
| 2024-10-02 | $0.0821 | $0.0831 | $0.0750 | $0.077535 | $410.15K | -5.05% |
| 2024-10-01 | $0.0854 | $0.0854 | $0.0794 | $0.081661 | $628.51K | -8.25% |
| 2024-09-30 | $0.0954 | $0.09596 | $0.08813 | $0.089008 | $22.72K | -6.61% |
| 2024-09-29 | $0.09446 | $0.09707 | $0.0937 | $0.095304 | $39.71K | -0.26% |
| 2024-09-28 | $0.0943 | $0.0967 | $0.0926 | $0.09555 | $259.34K | -0.12% |
| 2024-09-27 | $0.09545 | $0.09834 | $0.09364 | $0.095667 | $141.36K | -0.07% |
| 2024-09-26 | $0.09065 | $0.0975 | $0.08976 | $0.095733 | $200.10K | +5.78% |
| 2024-09-25 | $0.09334 | $0.09535 | $0.09015 | $0.090504 | $77.49K | -2.34% |
| 2024-09-24 | $0.0919 | $0.0955 | $0.0915 | $0.092674 | $394.62K | +0.53% |
| 2024-09-23 | $0.0931 | $0.0942 | $0.0907 | $0.092186 | $427.39K | +2.69% |
| 2024-09-22 | $0.0934 | $0.0934 | $0.08717 | $0.08977 | $19.15K | -3.93% |
| 2024-09-21 | $0.09115 | $0.09397 | $0.09089 | $0.09344 | $32.59K | +1.49% |
| 2024-09-20 | $0.0911 | $0.0930 | $0.0894 | $0.092072 | $384.23K | +1.01% |
| 2024-09-19 | $0.0911 | $0.0946 | $0.0901 | $0.091151 | $443.80K | +0.44% |
| 2024-09-18 | $0.0849 | $0.0922 | $0.0844 | $0.090751 | $420.75K | +3.29% |
| 2024-09-17 | $0.0848 | $0.0883 | $0.0836 | $0.087856 | $90.31K | +2.08% |
| 2024-09-16 | $0.08861 | $0.08915 | $0.0838 | $0.08607 | $149.41K | -2.06% |
| 2024-09-15 | $0.09155 | $0.09577 | $0.087876 | $0.087876 | $379.63K | -3.35% |
| 2024-09-14 | $0.0849 | $0.09633 | $0.08276 | $0.090923 | $651.42K | +6.39% |
| 2024-09-13 | $0.0831 | $0.0860 | $0.0822 | $0.085466 | $296.54K | +3.37% |
| 2024-09-12 | $0.0804 | $0.0831 | $0.0803 | $0.082677 | $309.98K | +2.25% |
| 2024-09-11 | $0.0811 | $0.0829 | $0.0803 | $0.080861 | $326.31K | -1.22% |
| 2024-09-10 | $0.0822 | $0.0842 | $0.0795 | $0.081858 | $335.15K | -0.41% |
| 2024-09-09 | $0.0811 | $0.0831 | $0.0809 | $0.082198 | $405.02K | +1.69% |
| 2024-09-08 | $0.0779 | $0.0823 | $0.0776 | $0.080834 | $398.06K | +3.72% |
| 2024-09-07 | $0.0796 | $0.0812 | $0.0774 | $0.077934 | $309.75K | -1.40% |
| 2024-09-06 | $0.0808 | $0.0811 | $0.0749 | $0.07904 | $510.55K | -2.68% |
| 2024-09-05 | $0.0836 | $0.0853 | $0.0792 | $0.081216 | $471.06K | -6.06% |
| 2024-09-04 | $0.08494 | $0.08821 | $0.0799 | $0.086451 | $119.90K | +1.42% |
| 2024-09-03 | $0.0851 | $0.0869 | $0.0800 | $0.08524 | $667.89K | -5.86% |
| 2024-09-02 | $0.0851 | $0.0916 | $0.0839 | $0.090543 | $48.02K | +6.54% |
| 2024-09-01 | $0.08844 | $0.09037 | $0.08472 | $0.084986 | $107.67K | -3.69% |
| 2024-08-31 | $0.0886 | $0.0907 | $0.0864 | $0.088238 | $451.99K | -1.48% |
| 2024-08-30 | $0.0858 | $0.0930 | $0.0848 | $0.089565 | $586.99K | +4.06% |
| 2024-08-29 | $0.0927 | $0.0931 | $0.0834 | $0.086074 | $633.25K | -6.61% |
| 2024-08-28 | $0.0916 | $0.0940 | $0.0876 | $0.092168 | $706.10K | +8.40% |
| 2024-08-27 | $0.0881 | $0.09518 | $0.08241 | $0.085023 | $114.26K | -4.07% |
| 2024-08-26 | $0.0911 | $0.0953 | $0.0875 | $0.088628 | $785.90K | -2.27% |
| 2024-08-25 | $0.0896 | $0.0972 | $0.0887 | $0.090685 | $513.10K | +0.80% |
| 2024-08-24 | $0.0901 | $0.0920 | $0.0858 | $0.089969 | $460.27K | +0.07% |
| 2024-08-23 | $0.0874 | $0.0912 | $0.0873 | $0.089908 | $452.92K | +7.66% |
| 2024-08-22 | $0.0843 | $0.0848 | $0.0818 | $0.083512 | $40.89K | -0.19% |
| 2024-08-21 | $0.0817 | $0.0848 | $0.0815 | $0.083668 | $358.91K | +3.08% |
| 2024-08-20 | $0.0791 | $0.0821 | $0.0786 | $0.08117 | $413.95K | +1.87% |
| 2024-08-19 | $0.0783 | $0.0825 | $0.0772 | $0.079678 | $429.10K | +2.68% |
| 2024-08-18 | $0.0775 | $0.0798 | $0.0757 | $0.077602 | $402.55K | +5.57% |
| 2024-08-17 | $0.0725 | $0.0742 | $0.0722 | $0.073506 | $43.02K | +0.88% |
| 2024-08-16 | $0.0714 | $0.0742 | $0.0713 | $0.072863 | $201.31K | +0.82% |
| 2024-08-15 | $0.07717 | $0.07767 | $0.0712 | $0.07227 | $108.03K | -5.95% |
| 2024-08-14 | $0.0796 | $0.08005 | $0.0758 | $0.076838 | $100.71K | -2.47% |
| 2024-08-13 | $0.07786 | $0.08161 | $0.07551 | $0.078787 | $158.30K | +1.28% |
| 2024-08-12 | $0.07417 | $0.0789 | $0.07417 | $0.077792 | $85.93K | +5.61% |
| 2024-08-11 | $0.07851 | $0.07932 | $0.07362 | $0.073657 | $84.26K | -4.86% |
| 2024-08-10 | $0.0773 | $0.0787 | $0.0760 | $0.077416 | $71.58K | +0.11% |
| 2024-08-09 | $0.07684 | $0.0780 | $0.0753 | $0.07733 | $121.16K | +1.10% |
| 2024-08-08 | $0.0691 | $0.0778 | $0.0680 | $0.076492 | $131.62K | +11.36% |
| 2024-08-07 | $0.0707 | $0.0736 | $0.0674 | $0.068689 | $54.82K | -2.19% |
| 2024-08-06 | $0.06652 | $0.07227 | $0.06652 | $0.070228 | $200.26K | +5.79% |
| 2024-08-05 | $0.0736 | $0.0745 | $0.0596 | $0.066386 | $311.85K | -9.82% |
| 2024-08-04 | $0.0762 | $0.0787 | $0.0709 | $0.073618 | $60.25K | -1.64% |
| 2024-08-03 | $0.0801 | $0.0813 | $0.0736 | $0.074847 | $113.59K | -10.90% |
| 2024-08-02 | $0.0908 | $0.0916 | $0.0836 | $0.084004 | $68.16K | -7.44% |
| 2024-08-01 | $0.0954 | $0.0964 | $0.0867 | $0.090756 | $41.75K | -4.83% |
| 2024-07-31 | $0.0991 | $0.1009 | $0.0950 | $0.095362 | $71.84K | -3.60% |
| 2024-07-30 | $0.09982 | $0.10569 | $0.09597 | $0.098919 | $230.27K | -1.47% |
| 2024-07-29 | $0.1028 | $0.11344 | $0.0996 | $0.100396 | $360.00K | -1.87% |
| 2024-07-28 | $0.1013 | $0.1138 | $0.1008 | $0.102307 | $340.11K | -1.93% |
| 2024-07-27 | $0.1038 | $0.1061 | $0.1003 | $0.104325 | $196.58K | +1.35% |
| 2024-07-26 | $0.09198 | $0.1095 | $0.09185 | $0.102932 | $424.59K | +12.54% |
| 2024-07-25 | $0.0941 | $0.0945 | $0.0865 | $0.091463 | $47.38K | -2.72% |
| 2024-07-24 | $0.0957 | $0.0992 | $0.0934 | $0.094025 | $66.76K | -2.81% |
| 2024-07-23 | $0.0984 | $0.10096 | $0.0950 | $0.096744 | $165.44K | -2.06% |
| 2024-07-22 | $0.1029 | $0.1029 | $0.09725 | $0.098775 | $237.33K | -4.11% |
| 2024-07-21 | $0.1014 | $0.1036 | $0.0956 | $0.103003 | $79.03K | +2.17% |
| 2024-07-20 | $0.1017 | $0.1024 | $0.09918 | $0.100817 | $135.20K | -0.89% |
| 2024-07-19 | $0.0960 | $0.10256 | $0.09328 | $0.10172 | $150.99K | +5.64% |
| 2024-07-18 | $0.0979 | $0.1012 | $0.0945 | $0.096294 | $140.42K | -0.67% |
| 2024-07-17 | $0.09946 | $0.10182 | $0.096942 | $0.096942 | $148.78K | -2.95% |
| 2024-07-16 | $0.09918 | $0.1017 | $0.09435 | $0.099893 | $174.25K | +0.51% |
| 2024-07-15 | $0.0940 | $0.09939 | $0.09336 | $0.09939 | $135.53K | +4.98% |
| 2024-07-14 | $0.0916 | $0.0948 | $0.09104 | $0.094674 | $126.63K | +2.90% |
| 2024-07-13 | $0.08921 | $0.09234 | $0.0887 | $0.092003 | $104.97K | +2.26% |
| 2024-07-12 | $0.0877 | $0.0910 | $0.0874 | $0.089966 | $148.63K | +2.86% |
| 2024-07-11 | $0.0896 | $0.09154 | $0.0871 | $0.087467 | $137.86K | -1.81% |
| 2024-07-10 | $0.0882 | $0.09107 | $0.08742 | $0.089076 | $114.72K | +0.19% |
| 2024-07-09 | $0.0854 | $0.088908 | $0.08474 | $0.088908 | $91.55K | +2.90% |
| 2024-07-08 | $0.0822 | $0.08913 | $0.07904 | $0.086399 | $154.22K | +5.16% |
| 2024-07-07 | $0.0872 | $0.0872 | $0.0816 | $0.08216 | $38.17K | -5.78% |
| 2024-07-06 | $0.0813 | $0.0877 | $0.0803 | $0.087205 | $49.16K | +6.99% |
| 2024-07-05 | $0.08352 | $0.08352 | $0.07118 | $0.08151 | $85.07K | -0.15% |
| 2024-07-04 | $0.0892 | $0.0892 | $0.0706 | $0.081634 | $906.21K | -15.66% |
| 2024-07-03 | $0.1025 | $0.1031 | $0.0961 | $0.096789 | $36.97K | -5.55% |
| 2024-07-02 | $0.1012 | $0.1034 | $0.1005 | $0.102481 | $36.79K | +0.88% |
| 2024-07-01 | $0.1025 | $0.10412 | $0.1010 | $0.101583 | $85.41K | -0.72% |
| 2024-06-30 | $0.0988 | $0.1032 | $0.09748 | $0.102322 | $90.24K | +2.25% |
| 2024-06-29 | $0.10157 | $0.10324 | $0.0985 | $0.100068 | $91.77K | -1.58% |
| 2024-06-28 | $0.10478 | $0.10568 | $0.1012 | $0.101674 | $102.45K | -3.05% |
| 2024-06-27 | $0.10204 | $0.10604 | $0.09995 | $0.104874 | $98.64K | +1.58% |
| 2024-06-26 | $0.1030 | $0.1062 | $0.0999 | $0.103241 | $106.43K | -0.99% |
| 2024-06-25 | $0.1036 | $0.1071 | $0.1029 | $0.104269 | $95.04K | -0.66% |
| 2024-06-24 | $0.1009 | $0.104965 | $0.0974 | $0.104965 | $127.58K | +4.30% |
| 2024-06-23 | $0.1028 | $0.1033 | $0.0964 | $0.10064 | $150.05K | -3.23% |
| 2024-06-22 | $0.1047 | $0.1056 | $0.10259 | $0.104001 | $72.32K | -0.64% |
| 2024-06-21 | $0.10706 | $0.11009 | $0.1039 | $0.104676 | $173.38K | -2.13% |
| 2024-06-20 | $0.1045 | $0.1105 | $0.1034 | $0.106955 | $223.53K | +2.89% |
| 2024-06-19 | $0.1003 | $0.1120 | $0.0998 | $0.103949 | $154.98K | +4.19% |
| 2024-06-18 | $0.10834 | $0.10834 | $0.09339 | $0.099773 | $202.47K | -8.05% |
| 2024-06-17 | $0.1194 | $0.1204 | $0.1053 | $0.108514 | $55.63K | -9.21% |
| 2024-06-16 | $0.1186 | $0.1202 | $0.1161 | $0.119526 | $46.09K | +0.37% |
| 2024-06-15 | $0.1204 | $0.1204 | $0.1161 | $0.119082 | $89.49K | -0.34% |
| 2024-06-14 | $0.1233 | $0.12602 | $0.11441 | $0.119483 | $204.04K | -2.65% |
| 2024-06-13 | $0.12764 | $0.12811 | $0.1220 | $0.12273 | $145.27K | -4.44% |
| 2024-06-12 | $0.1241 | $0.1324 | $0.1218 | $0.128426 | $58.38K | +3.26% |
| 2024-06-11 | $0.1301 | $0.1310 | $0.1212 | $0.124376 | $59.05K | -4.16% |
| 2024-06-10 | $0.1365 | $0.1371 | $0.1292 | $0.129775 | $53.32K | -5.03% |
| 2024-06-09 | $0.1367 | $0.1370 | $0.1317 | $0.136648 | $131.16K | +0.68% |
| 2024-06-08 | $0.14184 | $0.14476 | $0.1333 | $0.13572 | $112.07K | -4.67% |
| 2024-06-07 | $0.1570 | $0.1595 | $0.1299 | $0.142361 | $91.14K | -9.81% |
| 2024-06-06 | $0.1603 | $0.1603 | $0.1551 | $0.157852 | $137.66K | -2.26% |
| 2024-06-05 | $0.1620 | $0.1631 | $0.1600 | $0.161499 | $150.56K | -0.26% |
| 2024-06-04 | $0.1588 | $0.1621 | $0.1570 | $0.161925 | $164.27K | +1.60% |
| 2024-06-03 | $0.1572 | $0.1666 | $0.1565 | $0.159374 | $151.11K | +1.44% |
| 2024-06-02 | $0.1562 | $0.1635 | $0.1550 | $0.157108 | $102.49K | -0.80% |
| 2024-06-01 | $0.1558 | $0.15838 | $0.15424 | $0.15838 | $154.12K | +1.33% |
| 2024-05-31 | $0.1562 | $0.1575 | $0.1536 | $0.156295 | $156.18K | +0.51% |
| 2024-05-30 | $0.15615 | $0.1586 | $0.15041 | $0.1555 | $244.38K | -0.68% |
| 2024-05-29 | $0.1590 | $0.1621 | $0.1549 | $0.156566 | $329.14K | -1.34% |
| 2024-05-28 | $0.1602 | $0.16526 | $0.1536 | $0.158694 | $278.04K | -0.92% |
| 2024-05-27 | $0.1624 | $0.1653 | $0.1535 | $0.16016 | $414.10K | -0.65% |
| 2024-05-26 | $0.1649 | $0.16925 | $0.1594 | $0.161212 | $343.29K | -1.89% |
| 2024-05-25 | $0.17532 | $0.20115 | $0.16431 | $0.164323 | $1.58M | -5.35% |
| 2024-05-24 | $0.1428 | $0.17957 | $0.1392 | $0.173611 | $3.33M | +21.62% |
| 2024-05-23 | $0.14165 | $0.14518 | $0.13272 | $0.142749 | $61.98K | +1.97% |
| 2024-05-22 | $0.1436 | $0.1451 | $0.1369 | $0.139989 | $157.57K | -2.81% |
| 2024-05-21 | $0.14121 | $0.14634 | $0.1397 | $0.144031 | $186.91K | +1.08% |
| 2024-05-20 | $0.1332 | $0.1465 | $0.1329 | $0.142487 | $211.18K | +8.67% |
| 2024-05-19 | $0.1351 | $0.13522 | $0.1289 | $0.131122 | $89.72K | -1.60% |
| 2024-05-18 | $0.13661 | $0.13706 | $0.1324 | $0.133256 | $101.24K | -1.84% |
| 2024-05-17 | $0.13569 | $0.13873 | $0.1335 | $0.135748 | $117.19K | -0.73% |
| 2024-05-16 | $0.1346 | $0.1380 | $0.1336 | $0.136748 | $144.93K | +0.39% |
| 2024-05-15 | $0.12576 | $0.1389 | $0.12538 | $0.136213 | $337.58K | +8.71% |
| 2024-05-14 | $0.1302 | $0.1311 | $0.1237 | $0.1253 | $66.32K | -3.77% |
| 2024-05-13 | $0.1364 | $0.1373 | $0.1275 | $0.130206 | $52.87K | -3.57% |
| 2024-05-12 | $0.13951 | $0.1407 | $0.13503 | $0.13503 | $122.81K | -3.27% |
| 2024-05-11 | $0.14124 | $0.1432 | $0.1390 | $0.139602 | $59.65K | -1.60% |
| 2024-05-10 | $0.1417 | $0.1431 | $0.1386 | $0.141868 | $356.41K | -3.64% |
| 2024-05-09 | $0.1426 | $0.1484 | $0.1396 | $0.147233 | $58.87K | +2.03% |
| 2024-05-08 | $0.14349 | $0.1465 | $0.13964 | $0.144309 | $174.79K | +0.37% |
| 2024-05-07 | $0.14648 | $0.1497 | $0.1427 | $0.143771 | $136.80K | -2.31% |
| 2024-05-06 | $0.1481 | $0.1499 | $0.1432 | $0.147174 | $159.93K | -1.39% |
| 2024-05-05 | $0.1517 | $0.1551 | $0.1459 | $0.149242 | $180.29K | -0.43% |
| 2024-05-04 | $0.1476 | $0.1518 | $0.1442 | $0.149885 | $134.60K | +1.46% |
| 2024-05-03 | $0.14251 | $0.1491 | $0.14027 | $0.147734 | $163.16K | +3.79% |
| 2024-05-02 | $0.1395 | $0.1438 | $0.1346 | $0.142333 | $65.77K | +1.39% |
| 2024-05-01 | $0.1328 | $0.1421 | $0.1321 | $0.140379 | $216.08K | +0.61% |
| 2024-04-30 | $0.1462 | $0.1483 | $0.1316 | $0.139533 | $58.41K | -4.67% |
| 2024-04-29 | $0.1496 | $0.1504 | $0.1407 | $0.146363 | $44.41K | -1.31% |
| 2024-04-28 | $0.1530 | $0.1550 | $0.1407 | $0.148301 | $180.93K | -3.38% |
| 2024-04-27 | $0.1502 | $0.1582 | $0.1493 | $0.153494 | $125.06K | -0.58% |
| 2024-04-26 | $0.1592 | $0.1601 | $0.1523 | $0.154391 | $32.18K | -1.52% |
| 2024-04-25 | $0.1573 | $0.1649 | $0.1525 | $0.156774 | $346.08K | -0.34% |
| 2024-04-24 | $0.1599 | $0.1625 | $0.1514 | $0.157303 | $312.20K | -5.36% |
| 2024-04-23 | $0.1651 | $0.1675 | $0.1601 | $0.166221 | $81.03K | +1.08% |
| 2024-04-22 | $0.1652 | $0.1669 | $0.1601 | $0.164446 | $213.61K | +0.49% |
| 2024-04-21 | $0.1619 | $0.1680 | $0.1579 | $0.16365 | $237.62K | -0.05% |
| 2024-04-20 | $0.1589 | $0.1673 | $0.1580 | $0.163723 | $273.29K | +7.61% |
| 2024-04-19 | $0.1524 | $0.1572 | $0.1370 | $0.15215 | $75.44K | -1.23% |
| 2024-04-18 | $0.1533 | $0.1572 | $0.1370 | $0.154039 | $358.63K | +1.54% |
| 2024-04-17 | $0.1467 | $0.1560 | $0.1425 | $0.151704 | $394.41K | +2.41% |
| 2024-04-16 | $0.1431 | $0.1588 | $0.1422 | $0.148132 | $507.34K | +1.91% |
| 2024-04-15 | $0.1555 | $0.1564 | $0.1406 | $0.145353 | $498.02K | -6.82% |
| 2024-04-14 | $0.1487 | $0.1644 | $0.1430 | $0.155995 | $611.73K | +8.48% |
| 2024-04-13 | $0.17249 | $0.17628 | $0.12286 | $0.143805 | $178.33K | -16.60% |
| 2024-04-12 | $0.2002 | $0.2012 | $0.1588 | $0.172425 | $844.71K | -18.32% |
| 2024-04-11 | $0.2195 | $0.2198 | $0.2089 | $0.211105 | $104.09K | -3.79% |
| 2024-04-10 | $0.2261 | $0.2286 | $0.2077 | $0.21941 | $129.96K | -2.97% |
| 2024-04-09 | $0.2424 | $0.2547 | $0.2243 | $0.226128 | $294.17K | -6.70% |
| 2024-04-08 | $0.2397 | $0.2435 | $0.2302 | $0.242379 | $187.01K | +0.99% |
| 2024-04-07 | $0.2315 | $0.2439 | $0.2301 | $0.239994 | $669.37K | +2.88% |
| 2024-04-06 | $0.2306 | $0.2437 | $0.2288 | $0.233285 | $545.75K | +1.17% |
| 2024-04-05 | $0.2263 | $0.2478 | $0.22324 | $0.230576 | $1.11M | +0.36% |
| 2024-04-04 | $0.2348 | $0.2488 | $0.2226 | $0.229756 | $1.53M | -1.44% |
| 2024-04-03 | $0.1976 | $0.2344 | $0.19109 | $0.233112 | $1.77M | +18.06% |
| 2024-04-02 | $0.2100 | $0.2115 | $0.1890 | $0.197457 | $479.07K | -5.94% |
| 2024-04-01 | $0.2173 | $0.2267 | $0.2005 | $0.209935 | $207.79K | -3.43% |
| 2024-03-31 | $0.2131 | $0.2194 | $0.2112 | $0.217399 | $124.17K | +1.35% |
| 2024-03-30 | $0.22536 | $0.22845 | $0.2114 | $0.214496 | $591.97K | -3.57% |
| 2024-03-29 | $0.2152 | $0.2402 | $0.21298 | $0.222431 | $1.32M | +3.27% |
| 2024-03-28 | $0.2131 | $0.2179 | $0.2066 | $0.21538 | $128.98K | +0.97% |
| 2024-03-27 | $0.2118 | $0.2158 | $0.2065 | $0.213313 | $1.28M | -4.58% |
| 2024-03-26 | $0.2199 | $0.2288 | $0.2177 | $0.223563 | $271.21K | +0.84% |
| 2024-03-25 | $0.2149 | $0.2291 | $0.2144 | $0.221695 | $1.50M | +4.19% |
| 2024-03-24 | $0.2070 | $0.2175 | $0.2020 | $0.21278 | $741.28K | +3.83% |
| 2024-03-23 | $0.2064 | $0.2078 | $0.2002 | $0.204935 | $667.64K | +0.33% |
| 2024-03-22 | $0.2007 | $0.2076 | $0.1951 | $0.204253 | $785.13K | -1.83% |
| 2024-03-21 | $0.2041 | $0.2145 | $0.2019 | $0.208068 | $333.45K | +1.97% |
| 2024-03-20 | $0.1870 | $0.2052 | $0.1776 | $0.204044 | $166.30K | +8.94% |
| 2024-03-19 | $0.1982 | $0.2002 | $0.1773 | $0.187295 | $1.28M | -8.54% |
| 2024-03-18 | $0.21522 | $0.21621 | $0.19989 | $0.204777 | $282.84K | -4.79% |
| 2024-03-17 | $0.2077 | $0.2183 | $0.1959 | $0.21509 | $382.65K | +3.47% |
| 2024-03-16 | $0.2283 | $0.2340 | $0.2021 | $0.207878 | $347.37K | -7.80% |
| 2024-03-15 | $0.2225 | $0.2342 | $0.2183 | $0.225474 | $1.63M | -6.79% |
| 2024-03-14 | $0.2505 | $0.2515 | $0.2273 | $0.2419 | $454.93K | -3.47% |
| 2024-03-13 | $0.2561 | $0.2638 | $0.2449 | $0.250585 | $706.79K | -2.08% |
| 2024-03-12 | $0.2352 | $0.2807 | $0.2235 | $0.255911 | $827.68K | +8.63% |
| 2024-03-11 | $0.23327 | $0.23711 | $0.21476 | $0.235574 | $4.11M | +1.30% |
| 2024-03-10 | $0.2331 | $0.2403 | $0.2219 | $0.232555 | $5.76M | +0.60% |
| 2024-03-09 | $0.2228 | $0.2410 | $0.2214 | $0.231168 | $4.57M | +3.77% |
| 2024-03-08 | $0.2261 | $0.2295 | $0.2083 | $0.222771 | $4.41M | -1.45% |
| 2024-03-07 | $0.21364 | $0.22912 | $0.21006 | $0.22604 | $789.04K | +5.98% |
| 2024-03-06 | $0.1907 | $0.2165 | $0.1847 | $0.213287 | $999.59K | +11.94% |
| 2024-03-05 | $0.2137 | $0.2225 | $0.1665 | $0.190537 | $440.85K | -9.42% |
| 2024-03-04 | $0.2207 | $0.2224 | $0.2047 | $0.210348 | $1.41M | -4.35% |
| 2024-03-03 | $0.2156 | $0.2299 | $0.2123 | $0.219914 | $1.49M | +1.12% |
| 2024-03-02 | $0.2101 | $0.21965 | $0.2047 | $0.217483 | $926.83K | +3.19% |
| 2024-03-01 | $0.19586 | $0.2181 | $0.19569 | $0.210766 | $1.07M | +8.09% |
| 2024-02-29 | $0.1919 | $0.2074 | $0.1893 | $0.194995 | $353.45K | +1.60% |
| 2024-02-28 | $0.18306 | $0.19768 | $0.17739 | $0.19192 | $442.57K | +4.92% |
| 2024-02-27 | $0.1814 | $0.1907 | $0.1794 | $0.182916 | $395.34K | +0.64% |
| 2024-02-26 | $0.17804 | $0.1830 | $0.1727 | $0.181758 | $677.01K | +1.50% |
| 2024-02-25 | $0.1730 | $0.1808 | $0.1723 | $0.179077 | $519.35K | +3.18% |
| 2024-02-24 | $0.1735 | $0.1767 | $0.1711 | $0.173563 | $479.41K | +0.67% |
| 2024-02-23 | $0.1706 | $0.1773 | $0.1656 | $0.172415 | $723.37K | +0.54% |
| 2024-02-22 | $0.1763 | $0.1773 | $0.1674 | $0.171485 | $911.61K | +0.25% |
| 2024-02-21 | $0.1782 | $0.1813 | $0.1628 | $0.171056 | $96.22K | -4.05% |
| 2024-02-20 | $0.1790 | $0.1968 | $0.1685 | $0.178275 | $272.06K | -0.41% |
| 2024-02-19 | $0.1686 | $0.1797 | $0.1681 | $0.179015 | $216.55K | +6.15% |
| 2024-02-18 | $0.1695 | $0.1730 | $0.1657 | $0.168641 | $193.06K | -0.11% |
| 2024-02-17 | $0.1675 | $0.1732 | $0.1646 | $0.168826 | $742.28K | -0.25% |
| 2024-02-16 | $0.1752 | $0.1768 | $0.1651 | $0.169257 | $815.30K | -3.17% |
| 2024-02-15 | $0.1727 | $0.1820 | $0.1704 | $0.174801 | $972.22K | +1.85% |
| 2024-02-14 | $0.1699 | $0.1759 | $0.1677 | $0.171632 | $573.44K | +4.99% |
| 2024-02-13 | $0.1653 | $0.1668 | $0.1591 | $0.163478 | $83.25K | +0.36% |
| 2024-02-12 | $0.1627 | $0.1666 | $0.1591 | $0.162896 | $500.87K | +0.99% |
| 2024-02-11 | $0.1614 | $0.1627 | $0.1572 | $0.161303 | $376.37K | -0.28% |
| 2024-02-10 | $0.1615 | $0.1640 | $0.1609 | $0.161752 | $298.74K | -0.06% |
| 2024-02-09 | $0.1617 | $0.1639 | $0.1543 | $0.161853 | $392.16K | +0.85% |
| 2024-02-08 | $0.1605 | $0.1643 | $0.1581 | $0.160484 | $371.44K | +0.00% |
| 2024-02-07 | $0.1580 | $0.1630 | $0.1566 | $0.160482 | $311.72K | +1.03% |
| 2024-02-06 | $0.1585 | $0.1618 | $0.1554 | $0.158845 | $302.75K | +0.29% |
| 2024-02-05 | $0.1585 | $0.1604 | $0.1563 | $0.158389 | $275.89K | +0.35% |
| 2024-02-04 | $0.1596 | $0.1622 | $0.1541 | $0.157842 | $274.20K | -1.68% |
| 2024-02-03 | $0.1618 | $0.1623 | $0.1572 | $0.160546 | $275.68K | -0.96% |
| 2024-02-02 | $0.1609 | $0.1632 | $0.1596 | $0.162099 | $329.28K | +1.13% |
| 2024-02-01 | $0.1580 | $0.1614 | $0.1561 | $0.160284 | $393.04K | +1.73% |
| 2024-01-31 | $0.1603 | $0.1612 | $0.1527 | $0.157564 | $498.60K | -3.04% |
| 2024-01-30 | $0.1668 | $0.1876 | $0.1557 | $0.162503 | $796.29K | -3.04% |
| 2024-01-29 | $0.1622 | $0.1697 | $0.1618 | $0.167594 | $534.77K | +3.58% |
| 2024-01-28 | $0.1620 | $0.1644 | $0.1587 | $0.161798 | $391.26K | -0.43% |
| 2024-01-27 | $0.1655 | $0.1665 | $0.1606 | $0.162493 | $365.31K | -1.24% |
| 2024-01-26 | $0.1514 | $0.1687 | $0.15022 | $0.164528 | $597.83K | +8.71% |
| 2024-01-25 | $0.15457 | $0.15493 | $0.14694 | $0.151349 | $96.29K | -2.05% |
| 2024-01-24 | $0.1520 | $0.1550 | $0.1477 | $0.154509 | $79.29K | +1.96% |
| 2024-01-23 | $0.1447 | $0.1534 | $0.1429 | $0.151537 | $547.67K | -3.84% |
| 2024-01-22 | $0.1677 | $0.1717 | $0.1555 | $0.157595 | $141.91K | -5.96% |
| 2024-01-21 | $0.16249 | $0.19395 | $0.16228 | $0.167588 | $294.47K | +3.01% |
| 2024-01-20 | $0.1550 | $0.16488 | $0.15307 | $0.162688 | $90.79K | +4.95% |
| 2024-01-19 | $0.1568 | $0.1586 | $0.1455 | $0.155009 | $103.08K | +0.59% |
| 2024-01-18 | $0.1624 | $0.1624 | $0.1518 | $0.154101 | $1.32M | -5.81% |
| 2024-01-17 | $0.1663 | $0.1677 | $0.1616 | $0.163603 | $1.23M | -4.82% |
| 2024-01-16 | $0.1706 | $0.1744 | $0.1652 | $0.171895 | $137.47K | +0.87% |
| 2024-01-15 | $0.1673 | $0.1732 | $0.1658 | $0.170407 | $1.42M | +5.33% |
| 2024-01-14 | $0.1721 | $0.1723 | $0.1615 | $0.16178 | $79.26K | -4.49% |
| 2024-01-13 | $0.1708 | $0.1737 | $0.1666 | $0.169382 | $1.21M | -5.37% |
| 2024-01-12 | $0.1876 | $0.1936 | $0.1730 | $0.178987 | $237.07K | -2.90% |
| 2024-01-11 | $0.1859 | $0.2043 | $0.1787 | $0.18433 | $2.34M | +7.97% |
| 2024-01-10 | $0.16051 | $0.17264 | $0.15279 | $0.170726 | $265.47K | +8.20% |
| 2024-01-09 | $0.1605 | $0.1728 | $0.1523 | $0.157794 | $1.72M | -5.88% |
| 2024-01-08 | $0.1545 | $0.1776 | $0.1422 | $0.167648 | $1.96M | +8.58% |
| 2024-01-07 | $0.15957 | $0.1788 | $0.15056 | $0.154398 | $319.00K | -3.80% |
| 2024-01-06 | $0.1581 | $0.1784 | $0.1392 | $0.1605 | $629.34K | +1.47% |
| 2024-01-05 | $0.16905 | $0.17817 | $0.15078 | $0.15817 | $296.58K | -6.42% |
| 2024-01-04 | $0.16253 | $0.17803 | $0.1572 | $0.169024 | $472.35K | +3.66% |
| 2024-01-03 | $0.1547 | $0.1814 | $0.1175 | $0.163059 | $1.33M | +5.40% |
| 2024-01-02 | $0.1482 | $0.1550 | $0.1450 | $0.1547 | $187.01K | +4.82% |
| 2024-01-01 | $0.1399 | $0.1487 | $0.13656 | $0.147585 | $217.25K | +5.50% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2024?
OGN opened 2024-01-01 at $0.1399 and closed that day at $0.147585.
What was the highest price of Origin Protocol in 2024?
The highest was $0.2807 on 2024-03-12; the lowest was $0.0596 on 2024-08-05.
How much did Origin Protocol change in 2024?
OGN moved -15.34% in 2024, from $0.1399 to $0.118434.
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.