Origin Protocol price history in 2025
In 2025 Origin Protocol (OGN) went from $0.11848 on 2025-01-01 to $0.029975 on 2025-12-31, a change of -74.70%. The highest price was $0.13168 on 2025-01-04 and the lowest $0.02876 on 2025-12-26. About $521.10M was traded across the year. The best day was 2025-08-19 (+16.97%) and the worst 2025-10-10 (-23.57%).
$0.11848Open · 2025-01-01
$0.029975Close · 2025-12-31
$0.13168High · 2025-01-04
$0.02876Low · 2025-12-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.11848 | $0.13168 | $0.0865 | $0.094869 | $8.46M | -19.93% |
| February | $0.09547 | $0.09747 | $0.05994 | $0.070435 | $44.30M | -26.22% |
| March | $0.07044 | $0.07725 | $0.0525 | $0.058833 | $26.03M | -16.48% |
| April | $0.05846 | $0.0745 | $0.04555 | $0.061549 | $45.95M | +5.28% |
| May | $0.06116 | $0.07641 | $0.0533 | $0.057702 | $36.87M | -5.65% |
| June | $0.0580 | $0.06304 | $0.04264 | $0.053827 | $38.76M | -7.19% |
| July | $0.05384 | $0.0700 | $0.04946 | $0.058343 | $62.65M | +8.36% |
| August | $0.05835 | $0.08791 | $0.0524 | $0.063555 | $128.21M | +8.92% |
| September | $0.06345 | $0.07013 | $0.05394 | $0.057397 | $45.01M | -9.54% |
| October | $0.05743 | $0.06698 | $0.0431 | $0.045544 | $35.74M | -20.70% |
| November | $0.0451 | $0.05059 | $0.0337 | $0.036068 | $36.41M | -20.03% |
| December | $0.03609 | $0.03855 | $0.02876 | $0.029975 | $12.70M | -16.94% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.03066 | $0.03102 | $0.02923 | $0.029975 | $567.67K | -1.53% |
| 2025-12-30 | $0.03211 | $0.03228 | $0.03036 | $0.030442 | $1.04M | -5.26% |
| 2025-12-29 | $0.02963 | $0.03524 | $0.02954 | $0.032132 | $1.76M | +6.85% |
| 2025-12-28 | $0.0297 | $0.0306 | $0.0294 | $0.030072 | $534.87K | +0.65% |
| 2025-12-27 | $0.02918 | $0.02999 | $0.02904 | $0.029878 | $305.22K | +1.75% |
| 2025-12-26 | $0.02896 | $0.02984 | $0.02876 | $0.029363 | $352.32K | +1.20% |
| 2025-12-25 | $0.03019 | $0.03038 | $0.0288 | $0.029015 | $373.12K | -3.77% |
| 2025-12-24 | $0.03031 | $0.03051 | $0.02948 | $0.030152 | $327.21K | -0.02% |
| 2025-12-23 | $0.03126 | $0.03149 | $0.02948 | $0.030157 | $534.22K | -3.57% |
| 2025-12-22 | $0.0311 | $0.03255 | $0.03088 | $0.031274 | $193.09K | -0.61% |
| 2025-12-21 | $0.03165 | $0.0319 | $0.03064 | $0.031466 | $315.32K | +0.03% |
| 2025-12-20 | $0.03127 | $0.0319 | $0.03099 | $0.031456 | $253.69K | +0.29% |
| 2025-12-19 | $0.02966 | $0.03171 | $0.02925 | $0.031364 | $392.87K | +5.85% |
| 2025-12-18 | $0.03012 | $0.03119 | $0.02902 | $0.029632 | $349.22K | -2.67% |
| 2025-12-17 | $0.03146 | $0.03168 | $0.02943 | $0.030444 | $523.69K | -3.23% |
| 2025-12-16 | $0.03189 | $0.03193 | $0.03091 | $0.03146 | $154.23K | -1.26% |
| 2025-12-15 | $0.03309 | $0.03386 | $0.03109 | $0.031863 | $366.18K | -2.56% |
| 2025-12-14 | $0.03393 | $0.03413 | $0.03269 | $0.0327 | $362.79K | -2.84% |
| 2025-12-13 | $0.03452 | $0.03498 | $0.03351 | $0.033654 | $283.75K | -2.16% |
| 2025-12-12 | $0.03497 | $0.03547 | $0.03329 | $0.034399 | $492.51K | -1.72% |
| 2025-12-11 | $0.03644 | $0.03644 | $0.03433 | $0.0350 | $197.39K | -3.97% |
| 2025-12-10 | $0.03727 | $0.03855 | $0.03631 | $0.036449 | $342.44K | -1.77% |
| 2025-12-09 | $0.03576 | $0.03789 | $0.03494 | $0.037104 | $502.53K | +3.77% |
| 2025-12-08 | $0.03548 | $0.0369 | $0.03524 | $0.035756 | $127.09K | +0.09% |
| 2025-12-07 | $0.03549 | $0.03644 | $0.03433 | $0.035722 | $368.53K | +0.78% |
| 2025-12-06 | $0.0352 | $0.03585 | $0.0349 | $0.035446 | $230.14K | +0.73% |
| 2025-12-05 | $0.03642 | $0.03744 | $0.0346 | $0.035189 | $352.36K | -2.77% |
| 2025-12-04 | $0.0369 | $0.03735 | $0.03579 | $0.036191 | $327.94K | -1.91% |
| 2025-12-03 | $0.03585 | $0.03727 | $0.03566 | $0.036895 | $281.39K | +2.29% |
| 2025-12-02 | $0.03369 | $0.03647 | $0.03347 | $0.036068 | $294.60K | +7.02% |
| 2025-12-01 | $0.03609 | $0.03622 | $0.03298 | $0.033703 | $199.57K | -6.56% |
| 2025-11-30 | $0.03656 | $0.03691 | $0.03604 | $0.036068 | $103.93K | -1.26% |
| 2025-11-29 | $0.03721 | $0.0373 | $0.03617 | $0.036529 | $153.13K | -1.51% |
| 2025-11-28 | $0.0371 | $0.03823 | $0.03647 | $0.037089 | $223.60K | -0.30% |
| 2025-11-27 | $0.03759 | $0.0378 | $0.03692 | $0.037201 | $173.02K | -0.85% |
| 2025-11-26 | $0.03733 | $0.03781 | $0.0361 | $0.03752 | $377.26K | +0.38% |
| 2025-11-25 | $0.0371 | $0.0376 | $0.03594 | $0.037378 | $251.19K | +1.74% |
| 2025-11-24 | $0.0358 | $0.0375 | $0.0358 | $0.036739 | $807.52K | +3.10% |
| 2025-11-23 | $0.0361 | $0.0362 | $0.0351 | $0.035635 | $1.14M | -0.41% |
| 2025-11-22 | $0.0354 | $0.0364 | $0.0351 | $0.035783 | $803.10K | +0.93% |
| 2025-11-21 | $0.0344 | $0.0362 | $0.0337 | $0.035451 | $1.96M | -4.91% |
| 2025-11-20 | $0.03869 | $0.04051 | $0.03693 | $0.037283 | $245.58K | -4.26% |
| 2025-11-19 | $0.0388 | $0.0405 | $0.0367 | $0.03894 | $1.33M | -4.24% |
| 2025-11-18 | $0.03966 | $0.04153 | $0.03883 | $0.040662 | $261.00K | +1.90% |
| 2025-11-17 | $0.0402 | $0.0409 | $0.0386 | $0.039902 | $1.42M | -0.64% |
| 2025-11-16 | $0.03967 | $0.04358 | $0.0391 | $0.040159 | $3.54M | +0.57% |
| 2025-11-15 | $0.0387 | $0.0435 | $0.0384 | $0.039933 | $2.71M | +7.19% |
| 2025-11-14 | $0.03903 | $0.03914 | $0.03686 | $0.037253 | $329.81K | -3.88% |
| 2025-11-13 | $0.04049 | $0.04185 | $0.03762 | $0.038756 | $568.47K | -4.44% |
| 2025-11-12 | $0.0411 | $0.04314 | $0.0400 | $0.040555 | $655.67K | -1.32% |
| 2025-11-11 | $0.04324 | $0.04401 | $0.04099 | $0.041096 | $771.42K | -4.23% |
| 2025-11-10 | $0.04343 | $0.04452 | $0.04258 | $0.042911 | $1.34M | -1.28% |
| 2025-11-09 | $0.04497 | $0.0453 | $0.0423 | $0.043467 | $2.70M | -2.51% |
| 2025-11-08 | $0.04266 | $0.05059 | $0.04121 | $0.044586 | $5.53M | +4.63% |
| 2025-11-07 | $0.03954 | $0.04287 | $0.03863 | $0.042612 | $1.50M | +6.80% |
| 2025-11-06 | $0.03968 | $0.04038 | $0.0386 | $0.039898 | $1.00M | +0.88% |
| 2025-11-05 | $0.03858 | $0.04008 | $0.03604 | $0.039548 | $970.16K | +1.90% |
| 2025-11-04 | $0.04228 | $0.04314 | $0.03786 | $0.038811 | $2.91M | -7.76% |
| 2025-11-03 | $0.0421 | $0.0439 | $0.0410 | $0.042077 | $1.98M | -9.61% |
| 2025-11-02 | $0.04607 | $0.0466 | $0.0449 | $0.046548 | $240.58K | +1.72% |
| 2025-11-01 | $0.0451 | $0.0464 | $0.04491 | $0.045763 | $407.88K | +0.48% |
| 2025-10-31 | $0.0455 | $0.0463 | $0.0444 | $0.045544 | $1.05M | +0.89% |
| 2025-10-30 | $0.0437 | $0.0463 | $0.0431 | $0.045141 | $1.40M | -2.47% |
| 2025-10-29 | $0.04687 | $0.04789 | $0.04547 | $0.046285 | $431.04K | -0.81% |
| 2025-10-28 | $0.0482 | $0.0487 | $0.0462 | $0.046664 | $1.40M | -3.63% |
| 2025-10-27 | $0.04944 | $0.05055 | $0.0482 | $0.04842 | $913.77K | -1.78% |
| 2025-10-26 | $0.0489 | $0.0505 | $0.0483 | $0.049297 | $754.93K | +4.02% |
| 2025-10-25 | $0.04773 | $0.04802 | $0.0470 | $0.047394 | $179.04K | -0.31% |
| 2025-10-24 | $0.0470 | $0.04844 | $0.04686 | $0.047543 | $509.15K | +1.09% |
| 2025-10-23 | $0.0461 | $0.04782 | $0.04606 | $0.04703 | $597.34K | +0.95% |
| 2025-10-22 | $0.0470 | $0.0474 | $0.0447 | $0.046587 | $1.27M | -1.44% |
| 2025-10-21 | $0.0490 | $0.0508 | $0.04692 | $0.047267 | $1.05M | -3.41% |
| 2025-10-20 | $0.04909 | $0.05071 | $0.04827 | $0.048937 | $281.08K | -0.89% |
| 2025-10-19 | $0.0481 | $0.05022 | $0.04729 | $0.049377 | $539.20K | +1.38% |
| 2025-10-18 | $0.04759 | $0.04876 | $0.04746 | $0.048705 | $736.04K | +2.04% |
| 2025-10-17 | $0.04849 | $0.04938 | $0.04529 | $0.047732 | $1.12M | -0.36% |
| 2025-10-16 | $0.0488 | $0.0504 | $0.0452 | $0.047905 | $1.87M | -3.56% |
| 2025-10-15 | $0.05088 | $0.05418 | $0.04916 | $0.049672 | $2.26M | -1.74% |
| 2025-10-14 | $0.05272 | $0.0530 | $0.04799 | $0.050552 | $2.07M | -4.13% |
| 2025-10-13 | $0.04969 | $0.0529 | $0.04907 | $0.052732 | $764.11K | +4.66% |
| 2025-10-12 | $0.0482 | $0.0516 | $0.0482 | $0.050384 | $2.58M | +11.24% |
| 2025-10-11 | $0.0443 | $0.04683 | $0.04329 | $0.045295 | $1.35M | +2.20% |
| 2025-10-10 | $0.05852 | $0.05852 | $0.044322 | $0.044322 | $2.16M | -23.57% |
| 2025-10-09 | $0.06007 | $0.06011 | $0.05706 | $0.057987 | $1.11M | -3.39% |
| 2025-10-08 | $0.06089 | $0.06254 | $0.05975 | $0.060021 | $601.81K | -1.64% |
| 2025-10-07 | $0.06408 | $0.0642 | $0.06053 | $0.061021 | $1.24M | -4.78% |
| 2025-10-06 | $0.06271 | $0.06523 | $0.06237 | $0.064083 | $563.47K | +2.17% |
| 2025-10-05 | $0.06216 | $0.06449 | $0.06184 | $0.062723 | $561.70K | -0.07% |
| 2025-10-04 | $0.0631 | $0.06433 | $0.06167 | $0.062764 | $1.19M | +0.05% |
| 2025-10-03 | $0.06162 | $0.06698 | $0.06107 | $0.062735 | $3.67M | +1.95% |
| 2025-10-02 | $0.05917 | $0.06206 | $0.05864 | $0.061533 | $665.12K | +3.34% |
| 2025-10-01 | $0.05743 | $0.05968 | $0.05609 | $0.059542 | $845.22K | +3.74% |
| 2025-09-30 | $0.0574 | $0.05906 | $0.05588 | $0.057397 | $584.27K | +0.54% |
| 2025-09-29 | $0.05757 | $0.05997 | $0.05665 | $0.057087 | $1.19M | -1.11% |
| 2025-09-28 | $0.05606 | $0.057725 | $0.05503 | $0.057725 | $1.12M | +3.07% |
| 2025-09-27 | $0.0575 | $0.05751 | $0.0559 | $0.056004 | $500.52K | -2.51% |
| 2025-09-26 | $0.05461 | $0.05758 | $0.05456 | $0.057447 | $1.09M | +4.64% |
| 2025-09-25 | $0.05768 | $0.05783 | $0.05394 | $0.054899 | $2.17M | -3.61% |
| 2025-09-24 | $0.0581 | $0.0584 | $0.0554 | $0.056958 | $1.40M | -1.38% |
| 2025-09-23 | $0.05782 | $0.05864 | $0.05651 | $0.057757 | $881.13K | -0.22% |
| 2025-09-22 | $0.06335 | $0.06369 | $0.05637 | $0.057884 | $1.24M | -8.66% |
| 2025-09-21 | $0.06523 | $0.06645 | $0.06311 | $0.063373 | $574.86K | -2.61% |
| 2025-09-20 | $0.06426 | $0.06627 | $0.06383 | $0.065069 | $1.03M | +0.74% |
| 2025-09-19 | $0.06697 | $0.06767 | $0.06376 | $0.064592 | $1.22M | -3.58% |
| 2025-09-18 | $0.06707 | $0.06789 | $0.06632 | $0.066992 | $1.13M | -0.12% |
| 2025-09-17 | $0.06263 | $0.07013 | $0.06117 | $0.067072 | $6.40M | +7.50% |
| 2025-09-16 | $0.06193 | $0.06305 | $0.0606 | $0.062395 | $807.96K | +0.48% |
| 2025-09-15 | $0.06411 | $0.06523 | $0.0605 | $0.062098 | $647.63K | -3.15% |
| 2025-09-14 | $0.06775 | $0.06788 | $0.06343 | $0.06412 | $505.44K | -5.37% |
| 2025-09-13 | $0.06726 | $0.06868 | $0.06606 | $0.067756 | $725.21K | +0.57% |
| 2025-09-12 | $0.0654 | $0.0687 | $0.0652 | $0.067371 | $1.91M | +2.62% |
| 2025-09-11 | $0.06527 | $0.06973 | $0.06403 | $0.065651 | $3.29M | +0.64% |
| 2025-09-10 | $0.06447 | $0.06569 | $0.06373 | $0.065236 | $1.85M | +0.60% |
| 2025-09-09 | $0.06426 | $0.0664 | $0.0637 | $0.064844 | $1.63M | +1.00% |
| 2025-09-08 | $0.06367 | $0.06641 | $0.0633 | $0.064201 | $2.74M | +0.85% |
| 2025-09-07 | $0.06258 | $0.06418 | $0.06234 | $0.063661 | $546.07K | +1.48% |
| 2025-09-06 | $0.06212 | $0.06479 | $0.06125 | $0.062734 | $1.81M | +0.32% |
| 2025-09-05 | $0.0613 | $0.0649 | $0.0611 | $0.062536 | $1.53M | +2.42% |
| 2025-09-04 | $0.06304 | $0.06336 | $0.05933 | $0.061057 | $1.88M | -3.25% |
| 2025-09-03 | $0.06227 | $0.06396 | $0.06143 | $0.063107 | $629.99K | +0.83% |
| 2025-09-02 | $0.0615 | $0.0631 | $0.0614 | $0.062585 | $1.77M | +1.56% |
| 2025-09-01 | $0.06345 | $0.06409 | $0.06065 | $0.061623 | $2.23M | -3.04% |
| 2025-08-31 | $0.06713 | $0.06858 | $0.06343 | $0.063555 | $1.53M | -5.25% |
| 2025-08-30 | $0.06305 | $0.07564 | $0.06244 | $0.067076 | $6.26M | +6.36% |
| 2025-08-29 | $0.06627 | $0.06628 | $0.06169 | $0.063067 | $764.21K | -4.84% |
| 2025-08-28 | $0.0670 | $0.0683 | $0.06489 | $0.066276 | $771.41K | -0.57% |
| 2025-08-27 | $0.06996 | $0.07064 | $0.06619 | $0.066656 | $4.49M | -4.88% |
| 2025-08-26 | $0.07213 | $0.07672 | $0.06741 | $0.070075 | $3.90M | -2.86% |
| 2025-08-25 | $0.07004 | $0.08162 | $0.0692 | $0.072135 | $14.12M | +3.05% |
| 2025-08-24 | $0.07287 | $0.07356 | $0.06915 | $0.069999 | $1.46M | -3.93% |
| 2025-08-23 | $0.07628 | $0.07699 | $0.07227 | $0.072865 | $1.84M | -4.40% |
| 2025-08-22 | $0.0742 | $0.07796 | $0.07128 | $0.076222 | $3.76M | +2.13% |
| 2025-08-21 | $0.07735 | $0.08396 | $0.07313 | $0.074631 | $12.93M | -2.83% |
| 2025-08-20 | $0.07048 | $0.08791 | $0.0695 | $0.076808 | $36.50M | +8.95% |
| 2025-08-19 | $0.06029 | $0.07472 | $0.05964 | $0.070498 | $8.67M | +16.97% |
| 2025-08-18 | $0.06278 | $0.06299 | $0.05872 | $0.06027 | $1.15M | -4.03% |
| 2025-08-17 | $0.06525 | $0.0660 | $0.06278 | $0.062803 | $2.92M | -3.11% |
| 2025-08-16 | $0.06009 | $0.07891 | $0.06004 | $0.06482 | $12.31M | +8.02% |
| 2025-08-15 | $0.05875 | $0.06134 | $0.05787 | $0.060008 | $576.11K | +2.15% |
| 2025-08-14 | $0.06644 | $0.06689 | $0.05831 | $0.058746 | $1.17M | -11.59% |
| 2025-08-13 | $0.06485 | $0.06818 | $0.06403 | $0.066447 | $986.47K | +1.93% |
| 2025-08-12 | $0.0643 | $0.0730 | $0.0640 | $0.06519 | $1.25M | +6.61% |
| 2025-08-11 | $0.06327 | $0.06522 | $0.06064 | $0.06115 | $582.02K | -2.99% |
| 2025-08-10 | $0.0625 | $0.0651 | $0.0612 | $0.063035 | $884.52K | -0.20% |
| 2025-08-09 | $0.06094 | $0.06459 | $0.06084 | $0.063163 | $767.08K | +3.74% |
| 2025-08-08 | $0.05929 | $0.06145 | $0.05867 | $0.060885 | $368.19K | +2.36% |
| 2025-08-07 | $0.05696 | $0.059484 | $0.05654 | $0.059484 | $567.10K | +3.60% |
| 2025-08-06 | $0.05614 | $0.05749 | $0.05471 | $0.057414 | $862.01K | +1.64% |
| 2025-08-05 | $0.05814 | $0.05829 | $0.05479 | $0.056486 | $1.55M | -2.86% |
| 2025-08-04 | $0.05504 | $0.05829 | $0.0550 | $0.058152 | $567.81K | +4.38% |
| 2025-08-03 | $0.05347 | $0.05571 | $0.05309 | $0.05571 | $1.07M | +2.79% |
| 2025-08-02 | $0.0536 | $0.0552 | $0.0524 | $0.054199 | $1.26M | -0.19% |
| 2025-08-01 | $0.05835 | $0.05892 | $0.05359 | $0.054304 | $2.37M | -6.92% |
| 2025-07-31 | $0.0621 | $0.0639 | $0.0581 | $0.058343 | $1.03M | -5.25% |
| 2025-07-30 | $0.06239 | $0.06249 | $0.0581 | $0.061576 | $1.97M | -0.45% |
| 2025-07-29 | $0.06181 | $0.0658 | $0.06047 | $0.061856 | $2.35M | -0.39% |
| 2025-07-28 | $0.06484 | $0.06692 | $0.06126 | $0.062099 | $2.64M | -3.61% |
| 2025-07-27 | $0.06214 | $0.06538 | $0.06204 | $0.064423 | $1.63M | +3.70% |
| 2025-07-26 | $0.06139 | $0.0627 | $0.06087 | $0.062126 | $495.03K | +1.04% |
| 2025-07-25 | $0.06015 | $0.06168 | $0.05864 | $0.061488 | $1.63M | +2.33% |
| 2025-07-24 | $0.06204 | $0.06298 | $0.05815 | $0.060089 | $1.95M | -2.92% |
| 2025-07-23 | $0.06748 | $0.06779 | $0.06089 | $0.061894 | $2.43M | -8.25% |
| 2025-07-22 | $0.06886 | $0.06915 | $0.06436 | $0.067457 | $2.13M | -2.03% |
| 2025-07-21 | $0.06946 | $0.0700 | $0.06761 | $0.068858 | $1.96M | -0.81% |
| 2025-07-20 | $0.06284 | $0.06997 | $0.06253 | $0.06942 | $4.52M | +10.47% |
| 2025-07-19 | $0.06229 | $0.0631 | $0.06055 | $0.06284 | $1.66M | +1.34% |
| 2025-07-18 | $0.06356 | $0.06632 | $0.06109 | $0.062008 | $2.42M | -2.02% |
| 2025-07-17 | $0.06097 | $0.06429 | $0.05984 | $0.063284 | $2.85M | +3.62% |
| 2025-07-16 | $0.05946 | $0.06251 | $0.05894 | $0.061071 | $3.28M | +2.15% |
| 2025-07-15 | $0.05792 | $0.059788 | $0.05539 | $0.059788 | $2.55M | +3.16% |
| 2025-07-14 | $0.05829 | $0.06049 | $0.05686 | $0.05796 | $2.31M | -0.55% |
| 2025-07-13 | $0.05779 | $0.05989 | $0.05683 | $0.058282 | $1.89M | +0.62% |
| 2025-07-12 | $0.05738 | $0.05929 | $0.05553 | $0.057925 | $1.81M | +1.54% |
| 2025-07-11 | $0.05708 | $0.05952 | $0.0561 | $0.057046 | $2.75M | -0.46% |
| 2025-07-10 | $0.05363 | $0.05768 | $0.05309 | $0.057307 | $2.04M | +6.95% |
| 2025-07-09 | $0.0509 | $0.05379 | $0.05023 | $0.053584 | $2.05M | +4.61% |
| 2025-07-08 | $0.05228 | $0.05304 | $0.05041 | $0.051223 | $2.37M | -2.14% |
| 2025-07-07 | $0.05073 | $0.0541 | $0.04973 | $0.052342 | $2.85M | +2.64% |
| 2025-07-06 | $0.05012 | $0.0520 | $0.04946 | $0.050996 | $435.44K | +1.10% |
| 2025-07-05 | $0.05049 | $0.05115 | $0.0497 | $0.050444 | $850.48K | +0.28% |
| 2025-07-04 | $0.0507 | $0.0512 | $0.0496 | $0.050302 | $999.37K | -6.32% |
| 2025-07-03 | $0.05352 | $0.05459 | $0.05311 | $0.053695 | $480.04K | +0.60% |
| 2025-07-02 | $0.05088 | $0.05636 | $0.05061 | $0.053375 | $3.71M | +4.91% |
| 2025-07-01 | $0.05384 | $0.05396 | $0.05053 | $0.050879 | $615.54K | -5.48% |
| 2025-06-30 | $0.05515 | $0.05588 | $0.05265 | $0.053827 | $1.04M | -1.55% |
| 2025-06-29 | $0.05163 | $0.0628 | $0.05159 | $0.054676 | $8.58M | +6.08% |
| 2025-06-28 | $0.04967 | $0.05189 | $0.04912 | $0.051542 | $429.32K | +3.77% |
| 2025-06-27 | $0.04898 | $0.05052 | $0.04865 | $0.04967 | $259.23K | +0.78% |
| 2025-06-26 | $0.04989 | $0.05164 | $0.04866 | $0.049288 | $830.75K | -0.78% |
| 2025-06-25 | $0.05124 | $0.05163 | $0.04932 | $0.049677 | $759.99K | -3.08% |
| 2025-06-24 | $0.05105 | $0.05181 | $0.05032 | $0.051256 | $308.60K | +0.56% |
| 2025-06-23 | $0.04437 | $0.05131 | $0.04428 | $0.050972 | $1.33M | +14.88% |
| 2025-06-22 | $0.04597 | $0.04676 | $0.04264 | $0.044368 | $462.24K | -3.58% |
| 2025-06-21 | $0.04815 | $0.04908 | $0.04476 | $0.046016 | $419.75K | -4.64% |
| 2025-06-20 | $0.04996 | $0.05105 | $0.04719 | $0.048257 | $472.41K | -3.19% |
| 2025-06-19 | $0.05124 | $0.05186 | $0.04914 | $0.049847 | $420.52K | -2.80% |
| 2025-06-18 | $0.05059 | $0.05144 | $0.04904 | $0.051284 | $433.63K | +1.58% |
| 2025-06-17 | $0.05284 | $0.05413 | $0.05004 | $0.050486 | $883.31K | -3.80% |
| 2025-06-16 | $0.05277 | $0.05744 | $0.05236 | $0.052482 | $1.64M | -0.51% |
| 2025-06-15 | $0.05097 | $0.0549 | $0.05084 | $0.052749 | $1.31M | +3.46% |
| 2025-06-14 | $0.05176 | $0.05219 | $0.05024 | $0.050983 | $315.33K | -0.85% |
| 2025-06-13 | $0.05392 | $0.05394 | $0.04944 | $0.051422 | $1.26M | -4.76% |
| 2025-06-12 | $0.05725 | $0.05739 | $0.05384 | $0.053994 | $380.20K | -5.73% |
| 2025-06-11 | $0.06027 | $0.06047 | $0.05645 | $0.057274 | $388.65K | -4.92% |
| 2025-06-10 | $0.05848 | $0.06069 | $0.05798 | $0.060235 | $747.47K | +2.91% |
| 2025-06-09 | $0.0545 | $0.05892 | $0.05337 | $0.058533 | $1.14M | +7.07% |
| 2025-06-08 | $0.05505 | $0.0555 | $0.05353 | $0.054666 | $731.77K | -0.21% |
| 2025-06-07 | $0.05427 | $0.05566 | $0.05385 | $0.054782 | $572.48K | +0.21% |
| 2025-06-06 | $0.05353 | $0.05607 | $0.0534 | $0.05467 | $818.65K | +2.43% |
| 2025-06-05 | $0.0575 | $0.06304 | $0.05334 | $0.053373 | $2.07M | -6.83% |
| 2025-06-04 | $0.05776 | $0.06284 | $0.05651 | $0.057285 | $4.28M | -0.36% |
| 2025-06-03 | $0.05824 | $0.05898 | $0.05705 | $0.05749 | $1.32M | -1.19% |
| 2025-06-02 | $0.05858 | $0.0590 | $0.05541 | $0.058181 | $1.97M | +0.73% |
| 2025-06-01 | $0.0580 | $0.0590 | $0.0553 | $0.057761 | $3.20M | +0.10% |
| 2025-05-31 | $0.06818 | $0.06818 | $0.05642 | $0.057702 | $4.26M | -15.39% |
| 2025-05-30 | $0.06312 | $0.07641 | $0.05938 | $0.068199 | $7.37M | +8.04% |
| 2025-05-29 | $0.06621 | $0.06806 | $0.06288 | $0.063124 | $334.84K | -3.67% |
| 2025-05-28 | $0.06631 | $0.06751 | $0.06383 | $0.065526 | $863.82K | -0.63% |
| 2025-05-27 | $0.06446 | $0.06772 | $0.06273 | $0.065942 | $664.55K | +2.33% |
| 2025-05-26 | $0.06488 | $0.06629 | $0.06356 | $0.064441 | $293.93K | -0.88% |
| 2025-05-25 | $0.06404 | $0.06508 | $0.06176 | $0.06501 | $713.02K | +2.12% |
| 2025-05-24 | $0.06493 | $0.06637 | $0.06365 | $0.06366 | $502.88K | -2.23% |
| 2025-05-23 | $0.07011 | $0.07148 | $0.0647 | $0.065112 | $581.95K | -7.11% |
| 2025-05-22 | $0.06684 | $0.07111 | $0.06572 | $0.070096 | $860.56K | +4.81% |
| 2025-05-21 | $0.06452 | $0.06765 | $0.06374 | $0.066882 | $607.55K | +2.41% |
| 2025-05-20 | $0.06458 | $0.06629 | $0.06187 | $0.065309 | $839.27K | +1.53% |
| 2025-05-19 | $0.0632 | $0.0669 | $0.0618 | $0.064326 | $593.32K | +0.12% |
| 2025-05-18 | $0.06296 | $0.0664 | $0.06123 | $0.064249 | $514.28K | +2.07% |
| 2025-05-17 | $0.06487 | $0.06501 | $0.06189 | $0.062943 | $227.51K | -1.49% |
| 2025-05-16 | $0.0668 | $0.0671 | $0.0619 | $0.063893 | $602.32K | -4.37% |
| 2025-05-15 | $0.0682 | $0.0695 | $0.0656 | $0.066814 | $965.46K | -5.52% |
| 2025-05-14 | $0.07417 | $0.07449 | $0.07012 | $0.070721 | $232.27K | -4.75% |
| 2025-05-13 | $0.07104 | $0.07497 | $0.0667 | $0.07425 | $332.92K | +3.89% |
| 2025-05-12 | $0.0711 | $0.0726 | $0.0667 | $0.071473 | $2.64M | +1.14% |
| 2025-05-11 | $0.0706 | $0.0741 | $0.0694 | $0.070669 | $3.75M | -0.40% |
| 2025-05-10 | $0.0677 | $0.0760 | $0.0675 | $0.070952 | $3.52M | +5.59% |
| 2025-05-09 | $0.0656 | $0.0686 | $0.0650 | $0.067193 | $2.14M | +6.40% |
| 2025-05-08 | $0.05554 | $0.06323 | $0.05548 | $0.063151 | $587.64K | +13.72% |
| 2025-05-07 | $0.05516 | $0.05638 | $0.05403 | $0.055532 | $244.73K | +1.00% |
| 2025-05-06 | $0.05555 | $0.05578 | $0.0533 | $0.054984 | $434.80K | -1.15% |
| 2025-05-05 | $0.05604 | $0.05716 | $0.05467 | $0.055621 | $274.58K | -0.08% |
| 2025-05-04 | $0.05705 | $0.05804 | $0.05554 | $0.055666 | $424.52K | -1.82% |
| 2025-05-03 | $0.06115 | $0.06116 | $0.05655 | $0.0567 | $471.00K | -7.29% |
| 2025-05-02 | $0.06185 | $0.06262 | $0.06014 | $0.061156 | $359.01K | -0.78% |
| 2025-05-01 | $0.06116 | $0.06305 | $0.06044 | $0.061634 | $678.66K | +0.14% |
| 2025-04-30 | $0.05896 | $0.06169 | $0.05812 | $0.061549 | $806.46K | +3.71% |
| 2025-04-29 | $0.06084 | $0.0622 | $0.05855 | $0.059347 | $653.28K | -2.29% |
| 2025-04-28 | $0.05947 | $0.06165 | $0.05767 | $0.060737 | $499.00K | +2.21% |
| 2025-04-27 | $0.06184 | $0.06224 | $0.05925 | $0.059422 | $497.76K | -3.92% |
| 2025-04-26 | $0.06113 | $0.06343 | $0.06094 | $0.061846 | $490.57K | +0.60% |
| 2025-04-25 | $0.06057 | $0.06257 | $0.06024 | $0.061475 | $641.14K | +1.38% |
| 2025-04-24 | $0.05984 | $0.06072 | $0.05755 | $0.060636 | $689.03K | +1.23% |
| 2025-04-23 | $0.06037 | $0.06158 | $0.05909 | $0.059898 | $754.40K | -0.62% |
| 2025-04-22 | $0.05798 | $0.0609 | $0.0569 | $0.060269 | $1.31M | +3.45% |
| 2025-04-21 | $0.06149 | $0.06463 | $0.05762 | $0.058257 | $2.32M | -4.86% |
| 2025-04-20 | $0.05374 | $0.0745 | $0.05364 | $0.06123 | $11.21M | +13.95% |
| 2025-04-19 | $0.05173 | $0.05511 | $0.05163 | $0.053735 | $4.06M | +3.29% |
| 2025-04-18 | $0.05153 | $0.05245 | $0.05105 | $0.052022 | $5.68M | +0.87% |
| 2025-04-17 | $0.05214 | $0.05344 | $0.05141 | $0.051576 | $4.04M | -0.98% |
| 2025-04-16 | $0.05254 | $0.05336 | $0.05121 | $0.052087 | $1.96M | -0.99% |
| 2025-04-15 | $0.0534 | $0.0535 | $0.0517 | $0.05261 | $926.17K | -1.30% |
| 2025-04-14 | $0.05278 | $0.05465 | $0.05264 | $0.053301 | $1.34M | +0.78% |
| 2025-04-13 | $0.0535 | $0.0549 | $0.0519 | $0.052888 | $1.36M | -4.96% |
| 2025-04-12 | $0.05307 | $0.05612 | $0.05244 | $0.055649 | $451.08K | +4.88% |
| 2025-04-11 | $0.05134 | $0.05355 | $0.05125 | $0.053057 | $302.02K | +2.11% |
| 2025-04-10 | $0.0531 | $0.0532 | $0.04995 | $0.05196 | $720.27K | -2.20% |
| 2025-04-09 | $0.04815 | $0.0535 | $0.04615 | $0.053126 | $488.55K | +10.37% |
| 2025-04-08 | $0.04985 | $0.05174 | $0.04784 | $0.048134 | $323.85K | -3.27% |
| 2025-04-07 | $0.04921 | $0.05131 | $0.04555 | $0.04976 | $851.82K | +0.80% |
| 2025-04-06 | $0.05561 | $0.05571 | $0.04785 | $0.049367 | $945.12K | -11.24% |
| 2025-04-05 | $0.05626 | $0.05695 | $0.05494 | $0.055618 | $209.56K | -0.56% |
| 2025-04-04 | $0.05575 | $0.05774 | $0.05445 | $0.055932 | $343.98K | +0.35% |
| 2025-04-03 | $0.05566 | $0.05695 | $0.05307 | $0.055736 | $584.43K | +0.79% |
| 2025-04-02 | $0.05956 | $0.06044 | $0.055297 | $0.055297 | $811.50K | -7.08% |
| 2025-04-01 | $0.05846 | $0.06084 | $0.05812 | $0.059513 | $679.50K | +1.16% |
| 2025-03-31 | $0.06004 | $0.06027 | $0.05753 | $0.058833 | $517.13K | -1.74% |
| 2025-03-30 | $0.05978 | $0.06156 | $0.0594 | $0.059875 | $428.34K | +0.04% |
| 2025-03-29 | $0.06211 | $0.06264 | $0.05869 | $0.059852 | $448.44K | -3.66% |
| 2025-03-28 | $0.06748 | $0.06748 | $0.06124 | $0.062125 | $359.46K | -7.95% |
| 2025-03-27 | $0.06658 | $0.06822 | $0.0665 | $0.067489 | $397.77K | +0.73% |
| 2025-03-26 | $0.06807 | $0.06918 | $0.06622 | $0.067002 | $542.33K | -1.22% |
| 2025-03-25 | $0.06874 | $0.06897 | $0.06699 | $0.067826 | $446.49K | -0.90% |
| 2025-03-24 | $0.06633 | $0.06911 | $0.0653 | $0.068441 | $640.25K | +2.27% |
| 2025-03-23 | $0.06561 | $0.06925 | $0.06544 | $0.066922 | $944.81K | +1.55% |
| 2025-03-22 | $0.06347 | $0.06676 | $0.0634 | $0.065899 | $855.41K | +3.82% |
| 2025-03-21 | $0.06459 | $0.06505 | $0.06271 | $0.063473 | $445.56K | -1.06% |
| 2025-03-20 | $0.06729 | $0.06743 | $0.064155 | $0.064155 | $597.50K | -4.68% |
| 2025-03-19 | $0.06627 | $0.067306 | $0.06518 | $0.067306 | $938.89K | +1.46% |
| 2025-03-18 | $0.06476 | $0.06847 | $0.06273 | $0.066336 | $2.26M | +2.42% |
| 2025-03-17 | $0.06197 | $0.06523 | $0.06197 | $0.064769 | $603.81K | +4.59% |
| 2025-03-16 | $0.06437 | $0.06438 | $0.06112 | $0.061926 | $450.74K | -3.82% |
| 2025-03-15 | $0.06239 | $0.06488 | $0.06219 | $0.064386 | $332.89K | +2.85% |
| 2025-03-14 | $0.06052 | $0.06338 | $0.06023 | $0.062599 | $420.12K | +3.41% |
| 2025-03-13 | $0.06111 | $0.06186 | $0.05869 | $0.060537 | $532.90K | -0.55% |
| 2025-03-12 | $0.05961 | $0.0617 | $0.05764 | $0.06087 | $1.07M | +2.03% |
| 2025-03-11 | $0.05608 | $0.06036 | $0.0525 | $0.059658 | $1.64M | +6.40% |
| 2025-03-10 | $0.05915 | $0.06403 | $0.05489 | $0.056068 | $1.46M | -5.22% |
| 2025-03-09 | $0.06555 | $0.06691 | $0.05845 | $0.059157 | $2.42M | -9.73% |
| 2025-03-08 | $0.06581 | $0.06645 | $0.06416 | $0.065534 | $399.85K | -0.06% |
| 2025-03-07 | $0.06617 | $0.06846 | $0.06269 | $0.065575 | $1.04M | -1.62% |
| 2025-03-06 | $0.06765 | $0.06925 | $0.06536 | $0.066654 | $817.00K | -1.50% |
| 2025-03-05 | $0.06545 | $0.06796 | $0.06417 | $0.067666 | $540.50K | +3.08% |
| 2025-03-04 | $0.06664 | $0.06686 | $0.06046 | $0.065645 | $1.38M | -1.53% |
| 2025-03-03 | $0.07686 | $0.07694 | $0.06595 | $0.066664 | $1.28M | -13.23% |
| 2025-03-02 | $0.06946 | $0.07725 | $0.06824 | $0.076829 | $1.12M | +10.28% |
| 2025-03-01 | $0.07044 | $0.07126 | $0.06754 | $0.069669 | $694.35K | -1.09% |
| 2025-02-28 | $0.07161 | $0.07186 | $0.06503 | $0.070435 | $1.31M | -0.68% |
| 2025-02-27 | $0.07095 | $0.07326 | $0.06905 | $0.070918 | $1.19M | -0.63% |
| 2025-02-26 | $0.07187 | $0.07306 | $0.06798 | $0.071367 | $1.59M | -0.65% |
| 2025-02-25 | $0.07054 | $0.0728 | $0.06711 | $0.071835 | $1.61M | +2.32% |
| 2025-02-24 | $0.08255 | $0.08344 | $0.06857 | $0.070204 | $2.16M | -15.00% |
| 2025-02-23 | $0.08014 | $0.09225 | $0.07984 | $0.082597 | $6.48M | +3.08% |
| 2025-02-22 | $0.07563 | $0.08117 | $0.07514 | $0.080131 | $802.71K | +5.37% |
| 2025-02-21 | $0.07884 | $0.08186 | $0.07485 | $0.076046 | $980.85K | -3.58% |
| 2025-02-20 | $0.07636 | $0.07896 | $0.07624 | $0.078873 | $782.29K | +3.27% |
| 2025-02-19 | $0.07405 | $0.07704 | $0.07354 | $0.076377 | $1.34M | +2.70% |
| 2025-02-18 | $0.07826 | $0.07866 | $0.0720 | $0.074367 | $1.42M | -4.99% |
| 2025-02-17 | $0.07865 | $0.08445 | $0.07713 | $0.078275 | $1.53M | -0.62% |
| 2025-02-16 | $0.07936 | $0.08056 | $0.07814 | $0.078761 | $1.14M | -0.91% |
| 2025-02-15 | $0.08124 | $0.08237 | $0.07892 | $0.079487 | $1.46M | -1.79% |
| 2025-02-14 | $0.08055 | $0.08319 | $0.08034 | $0.080939 | $1.69M | -0.03% |
| 2025-02-13 | $0.08475 | $0.08595 | $0.07884 | $0.080963 | $1.92M | -4.47% |
| 2025-02-12 | $0.07686 | $0.08634 | $0.07594 | $0.084756 | $2.16M | +10.29% |
| 2025-02-11 | $0.07856 | $0.08136 | $0.07551 | $0.076848 | $1.59M | -2.18% |
| 2025-02-10 | $0.07557 | $0.07886 | $0.07274 | $0.078562 | $2.10M | +3.68% |
| 2025-02-09 | $0.07475 | $0.07829 | $0.07214 | $0.075775 | $3.10M | +1.09% |
| 2025-02-08 | $0.06905 | $0.07755 | $0.06874 | $0.074957 | $1.66M | +8.16% |
| 2025-02-07 | $0.06925 | $0.07486 | $0.06704 | $0.069304 | $1.79M | +0.07% |
| 2025-02-06 | $0.07365 | $0.07566 | $0.06844 | $0.069254 | $1.66M | -5.82% |
| 2025-02-05 | $0.07389 | $0.07605 | $0.07216 | $0.073537 | $1.14M | -1.00% |
| 2025-02-04 | $0.08065 | $0.08084 | $0.07105 | $0.074281 | $353.12K | -7.73% |
| 2025-02-03 | $0.07735 | $0.08136 | $0.05994 | $0.080505 | $491.43K | +5.45% |
| 2025-02-02 | $0.08994 | $0.09115 | $0.07346 | $0.076347 | $673.50K | -15.11% |
| 2025-02-01 | $0.09547 | $0.09747 | $0.08855 | $0.089936 | $168.53K | -5.20% |
| 2025-01-31 | $0.09378 | $0.09858 | $0.09295 | $0.094869 | $334.77K | +1.31% |
| 2025-01-30 | $0.09076 | $0.09585 | $0.09004 | $0.093641 | $123.43K | +0.91% |
| 2025-01-29 | $0.08736 | $0.09376 | $0.08696 | $0.092801 | $191.74K | +5.79% |
| 2025-01-28 | $0.09425 | $0.09536 | $0.0865 | $0.087721 | $163.99K | -6.35% |
| 2025-01-27 | $0.09829 | $0.09882 | $0.08699 | $0.093674 | $380.47K | -5.01% |
| 2025-01-26 | $0.09662 | $0.11282 | $0.09635 | $0.09861 | $703.53K | +0.36% |
| 2025-01-25 | $0.09538 | $0.098258 | $0.09354 | $0.098258 | $216.75K | +2.57% |
| 2025-01-24 | $0.09995 | $0.10187 | $0.0947 | $0.095801 | $170.34K | -4.09% |
| 2025-01-23 | $0.09977 | $0.10154 | $0.09604 | $0.099884 | $261.86K | +0.17% |
| 2025-01-22 | $0.10505 | $0.10632 | $0.09955 | $0.099711 | $216.06K | -4.33% |
| 2025-01-21 | $0.1014 | $0.1068 | $0.1011 | $0.104222 | $341.29K | +2.94% |
| 2025-01-20 | $0.1034 | $0.1052 | $0.0962 | $0.101241 | $1.09M | +1.65% |
| 2025-01-19 | $0.11033 | $0.11243 | $0.09843 | $0.099595 | $141.98K | -8.74% |
| 2025-01-18 | $0.1093 | $0.1132 | $0.1002 | $0.109132 | $578.44K | -7.27% |
| 2025-01-17 | $0.11083 | $0.12446 | $0.11083 | $0.117686 | $198.66K | +7.39% |
| 2025-01-16 | $0.11223 | $0.11223 | $0.10729 | $0.109583 | $78.02K | -0.99% |
| 2025-01-15 | $0.1096 | $0.1124 | $0.1074 | $0.11068 | $145.49K | +2.36% |
| 2025-01-14 | $0.10252 | $0.10813 | $0.10221 | $0.10813 | $131.89K | +4.27% |
| 2025-01-13 | $0.10506 | $0.10694 | $0.09513 | $0.103701 | $161.95K | -1.25% |
| 2025-01-12 | $0.10805 | $0.10805 | $0.1037 | $0.105014 | $49.01K | -1.78% |
| 2025-01-11 | $0.1073 | $0.1096 | $0.1054 | $0.106916 | $205.30K | -1.15% |
| 2025-01-10 | $0.1070 | $0.1101 | $0.1059 | $0.108163 | $257.42K | +1.58% |
| 2025-01-09 | $0.1082 | $0.1096 | $0.1030 | $0.106481 | $414.75K | -1.62% |
| 2025-01-08 | $0.1090 | $0.1100 | $0.1021 | $0.10823 | $493.71K | -1.38% |
| 2025-01-07 | $0.1159 | $0.1169 | $0.1061 | $0.10975 | $467.98K | -14.61% |
| 2025-01-06 | $0.12756 | $0.13115 | $0.12403 | $0.128525 | $79.89K | +0.09% |
| 2025-01-05 | $0.12786 | $0.12904 | $0.12495 | $0.128412 | $139.34K | +0.07% |
| 2025-01-04 | $0.12808 | $0.13168 | $0.12621 | $0.128316 | $142.15K | +0.49% |
| 2025-01-03 | $0.1235 | $0.12888 | $0.12044 | $0.127696 | $177.49K | +3.74% |
| 2025-01-02 | $0.12123 | $0.12571 | $0.12106 | $0.123094 | $184.57K | +1.47% |
| 2025-01-01 | $0.11848 | $0.12263 | $0.11542 | $0.12131 | $216.10K | +2.43% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2025?
OGN opened 2025-01-01 at $0.11848 and closed that day at $0.12131.
What was the highest price of Origin Protocol in 2025?
The highest was $0.13168 on 2025-01-04; the lowest was $0.02876 on 2025-12-26.
How much did Origin Protocol change in 2025?
OGN moved -74.70% in 2025, from $0.11848 to $0.029975.
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.