Origin Protocol price history in 2026
In 2026 Origin Protocol (OGN) has gone from $0.02978 on 2026-01-01 to $0.033801 on 2026-10-10, a change of +13.50%. The highest price was $0.05354 on 2026-10-08 and the lowest $0.01432 on 2026-07-01. About $82.17M was traded across the year. The best day was 2026-10-08 (+100.31%) and the worst 2026-02-05 (-15.58%). The year is not over, so these figures are partial.
$0.02978Open · 2026-01-01
$0.033801Close · 2026-10-10
$0.05354High · 2026-10-08
$0.01432Low · 2026-07-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.02978 | $0.03627 | $0.02353 | $0.025401 | $11.66M | -14.70% |
| February | $0.02541 | $0.03041 | $0.01841 | $0.020016 | $16.01M | -21.23% |
| March | $0.02019 | $0.03469 | $0.01874 | $0.021156 | $22.17M | +4.78% |
| April | $0.02117 | $0.02891 | $0.02006 | $0.023185 | $7.07M | +9.52% |
| May | $0.02307 | $0.02527 | $0.02025 | $0.021425 | $3.03M | -7.13% |
| June | $0.02173 | $0.0220 | $0.01434 | $0.014538 | $2.51M | -33.10% |
| July | $0.01454 | $0.02434 | $0.01432 | $0.014882 | $3.98M | +2.35% |
| August | $0.01506 | $0.01964 | $0.01479 | $0.018324 | $2.71M | +21.67% |
| September | $0.0184 | $0.02325 | $0.01666 | $0.020509 | $1.98M | +11.46% |
| October | $0.02048 | $0.05354 | $0.02026 | $0.033801 | $11.06M | +65.04% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.033727 | $0.033936 | $0.03364 | $0.033801 | $4.09M | -13.52% |
| 2026-10-09 | $0.04575 | $0.04791 | $0.03541 | $0.039086 | $2.34M | -14.64% |
| 2026-10-08 | $0.02284 | $0.05354 | $0.02247 | $0.045791 | $3.49M | +100.31% |
| 2026-10-07 | $0.02205 | $0.02422 | $0.02071 | $0.02286 | $295.83K | +3.55% |
| 2026-10-06 | $0.02201 | $0.02522 | $0.02162 | $0.022077 | $314.04K | +0.31% |
| 2026-10-05 | $0.02071 | $0.02546 | $0.02034 | $0.022009 | $285.62K | +6.60% |
| 2026-10-04 | $0.02073 | $0.02086 | $0.02037 | $0.020647 | $74.60K | -0.26% |
| 2026-10-03 | $0.02071 | $0.02121 | $0.02064 | $0.0207 | $55.43K | +0.10% |
| 2026-10-02 | $0.0210 | $0.02132 | $0.02026 | $0.020679 | $61.01K | -1.51% |
| 2026-10-01 | $0.02048 | $0.02104 | $0.02028 | $0.020996 | $60.96K | +2.37% |
| 2026-09-30 | $0.02006 | $0.02111 | $0.01988 | $0.020509 | $59.38K | +2.27% |
| 2026-09-29 | $0.01964 | $0.02127 | $0.01908 | $0.020053 | $83.58K | +2.10% |
| 2026-09-28 | $0.02104 | $0.02118 | $0.01946 | $0.01964 | $67.84K | -6.64% |
| 2026-09-27 | $0.02102 | $0.02118 | $0.02069 | $0.021037 | $59.73K | +0.11% |
| 2026-09-26 | $0.0210 | $0.02278 | $0.02071 | $0.021015 | $115.74K | -0.22% |
| 2026-09-25 | $0.01969 | $0.02325 | $0.0195 | $0.021061 | $124.28K | +6.78% |
| 2026-09-24 | $0.01903 | $0.01993 | $0.01878 | $0.019724 | $56.05K | +3.44% |
| 2026-09-23 | $0.01992 | $0.02027 | $0.01891 | $0.019068 | $81.87K | -4.12% |
| 2026-09-22 | $0.01996 | $0.02007 | $0.01925 | $0.019888 | $57.78K | +0.02% |
| 2026-09-21 | $0.01926 | $0.02023 | $0.01912 | $0.019884 | $62.77K | +3.54% |
| 2026-09-20 | $0.01957 | $0.02012 | $0.01863 | $0.019204 | $84.00K | -1.62% |
| 2026-09-19 | $0.01849 | $0.01963 | $0.01837 | $0.019521 | $68.40K | +5.34% |
| 2026-09-18 | $0.01763 | $0.01862 | $0.01756 | $0.018531 | $57.65K | +5.15% |
| 2026-09-17 | $0.01718 | $0.01766 | $0.01708 | $0.017623 | $55.27K | +2.70% |
| 2026-09-16 | $0.01704 | $0.01718 | $0.01666 | $0.01716 | $57.86K | +0.92% |
| 2026-09-15 | $0.01784 | $0.01791 | $0.01677 | $0.017003 | $56.41K | -4.41% |
| 2026-09-14 | $0.01777 | $0.0182 | $0.01767 | $0.017787 | $57.83K | -0.20% |
| 2026-09-13 | $0.01804 | $0.01848 | $0.01771 | $0.017823 | $56.80K | -1.17% |
| 2026-09-12 | $0.01769 | $0.01845 | $0.01768 | $0.018033 | $56.78K | +1.60% |
| 2026-09-11 | $0.01739 | $0.01808 | $0.01718 | $0.017749 | $54.62K | +1.57% |
| 2026-09-10 | $0.01804 | $0.0181 | $0.01734 | $0.017475 | $54.46K | -2.73% |
| 2026-09-09 | $0.01859 | $0.01922 | $0.01735 | $0.017966 | $76.52K | -3.51% |
| 2026-09-08 | $0.0187 | $0.01896 | $0.01832 | $0.018619 | $54.58K | -0.48% |
| 2026-09-07 | $0.01889 | $0.01896 | $0.01849 | $0.018708 | $57.25K | -0.81% |
| 2026-09-06 | $0.01887 | $0.01904 | $0.01863 | $0.01886 | $59.62K | +0.09% |
| 2026-09-05 | $0.01851 | $0.0189 | $0.01848 | $0.018843 | $62.85K | +1.76% |
| 2026-09-04 | $0.01853 | $0.01868 | $0.01799 | $0.018517 | $58.57K | +0.04% |
| 2026-09-03 | $0.01783 | $0.01879 | $0.0178 | $0.018509 | $58.67K | +3.85% |
| 2026-09-02 | $0.01799 | $0.01836 | $0.01771 | $0.017824 | $54.41K | -0.83% |
| 2026-09-01 | $0.0184 | $0.01856 | $0.0177 | $0.017972 | $65.70K | -1.92% |
| 2026-08-31 | $0.01784 | $0.01868 | $0.01776 | $0.018324 | $98.00K | +2.81% |
| 2026-08-30 | $0.01845 | $0.01885 | $0.01765 | $0.017824 | $59.62K | -3.43% |
| 2026-08-29 | $0.01821 | $0.01896 | $0.01818 | $0.018456 | $78.24K | +0.84% |
| 2026-08-28 | $0.01869 | $0.01892 | $0.01779 | $0.018303 | $81.34K | -1.48% |
| 2026-08-27 | $0.0187 | $0.0196 | $0.01834 | $0.018578 | $94.18K | -0.49% |
| 2026-08-26 | $0.0181 | $0.01882 | $0.01808 | $0.01867 | $97.12K | +3.00% |
| 2026-08-25 | $0.01824 | $0.01881 | $0.01779 | $0.018126 | $95.88K | -0.74% |
| 2026-08-24 | $0.01888 | $0.01911 | $0.01803 | $0.018261 | $107.37K | -2.36% |
| 2026-08-23 | $0.01818 | $0.01945 | $0.01752 | $0.018703 | $116.59K | +4.25% |
| 2026-08-22 | $0.01888 | $0.01964 | $0.01777 | $0.01794 | $61.31K | -4.99% |
| 2026-08-21 | $0.01759 | $0.01891 | $0.01749 | $0.018883 | $74.13K | +7.40% |
| 2026-08-20 | $0.01685 | $0.01771 | $0.01665 | $0.017582 | $66.24K | +4.40% |
| 2026-08-19 | $0.01598 | $0.01726 | $0.01585 | $0.01684 | $61.30K | +5.31% |
| 2026-08-18 | $0.01635 | $0.01637 | $0.01592 | $0.01599 | $58.63K | -1.84% |
| 2026-08-17 | $0.01624 | $0.01661 | $0.01621 | $0.01629 | $82.84K | -0.16% |
| 2026-08-16 | $0.01624 | $0.01648 | $0.01615 | $0.016316 | $63.77K | +0.18% |
| 2026-08-15 | $0.01624 | $0.01654 | $0.01611 | $0.016287 | $69.21K | -0.17% |
| 2026-08-14 | $0.01616 | $0.0175 | $0.01593 | $0.016314 | $131.39K | +1.00% |
| 2026-08-13 | $0.01611 | $0.01637 | $0.01599 | $0.016153 | $65.18K | +0.49% |
| 2026-08-12 | $0.01632 | $0.01658 | $0.01601 | $0.016075 | $63.62K | -1.66% |
| 2026-08-11 | $0.01659 | $0.0171 | $0.01621 | $0.016346 | $75.10K | -0.82% |
| 2026-08-10 | $0.01654 | $0.01701 | $0.01647 | $0.016481 | $78.79K | -0.46% |
| 2026-08-09 | $0.01628 | $0.01755 | $0.01628 | $0.016557 | $81.64K | +0.82% |
| 2026-08-08 | $0.01599 | $0.016423 | $0.01587 | $0.016423 | $126.00K | +2.41% |
| 2026-08-07 | $0.01605 | $0.01635 | $0.01584 | $0.016036 | $73.10K | +0.05% |
| 2026-08-06 | $0.01578 | $0.01853 | $0.01573 | $0.016029 | $236.12K | +1.75% |
| 2026-08-05 | $0.01547 | $0.01601 | $0.01536 | $0.015754 | $63.25K | +1.78% |
| 2026-08-04 | $0.01535 | $0.01552 | $0.01513 | $0.015478 | $72.06K | +0.59% |
| 2026-08-03 | $0.01498 | $0.01566 | $0.01493 | $0.015388 | $64.91K | +2.59% |
| 2026-08-02 | $0.01528 | $0.01537 | $0.01479 | $0.0150 | $77.70K | -1.09% |
| 2026-08-01 | $0.01506 | $0.0172 | $0.0149 | $0.015166 | $131.07K | +1.91% |
| 2026-07-31 | $0.01495 | $0.01527 | $0.01468 | $0.014882 | $60.23K | -0.57% |
| 2026-07-30 | $0.01559 | $0.01569 | $0.01482 | $0.014967 | $70.74K | -4.17% |
| 2026-07-29 | $0.01542 | $0.01729 | $0.0152 | $0.015618 | $85.20K | +1.36% |
| 2026-07-28 | $0.01549 | $0.01587 | $0.01531 | $0.015408 | $51.57K | -0.88% |
| 2026-07-27 | $0.01695 | $0.01698 | $0.01542 | $0.015544 | $75.37K | -8.32% |
| 2026-07-26 | $0.01682 | $0.01697 | $0.0167 | $0.016955 | $54.76K | +0.75% |
| 2026-07-25 | $0.01647 | $0.01711 | $0.01646 | $0.016828 | $65.55K | +1.39% |
| 2026-07-24 | $0.0167 | $0.0171 | $0.01629 | $0.016597 | $93.67K | -0.75% |
| 2026-07-23 | $0.01712 | $0.01723 | $0.01668 | $0.016722 | $88.29K | -2.14% |
| 2026-07-22 | $0.0171 | $0.01735 | $0.01697 | $0.017088 | $68.35K | -0.26% |
| 2026-07-21 | $0.0173 | $0.0175 | $0.01703 | $0.017132 | $80.60K | -0.82% |
| 2026-07-20 | $0.01709 | $0.01747 | $0.01673 | $0.017274 | $81.89K | +0.86% |
| 2026-07-19 | $0.01702 | $0.0175 | $0.01689 | $0.017127 | $72.76K | +0.32% |
| 2026-07-18 | $0.01745 | $0.01768 | $0.01686 | $0.017071 | $74.83K | -1.74% |
| 2026-07-17 | $0.01705 | $0.01853 | $0.01659 | $0.017373 | $102.64K | +0.86% |
| 2026-07-16 | $0.0169 | $0.01937 | $0.01667 | $0.017225 | $240.79K | +1.99% |
| 2026-07-15 | $0.01697 | $0.01791 | $0.01671 | $0.016889 | $114.25K | -0.32% |
| 2026-07-14 | $0.0166 | $0.01698 | $0.01617 | $0.016943 | $133.95K | +2.79% |
| 2026-07-13 | $0.01707 | $0.01785 | $0.01615 | $0.016483 | $123.81K | -3.42% |
| 2026-07-12 | $0.01678 | $0.01995 | $0.01661 | $0.017067 | $221.55K | +1.60% |
| 2026-07-11 | $0.01672 | $0.01725 | $0.01663 | $0.016798 | $90.72K | +0.31% |
| 2026-07-10 | $0.01699 | $0.0175 | $0.01662 | $0.016746 | $135.73K | -1.38% |
| 2026-07-09 | $0.01909 | $0.01969 | $0.01668 | $0.01698 | $277.05K | -11.96% |
| 2026-07-08 | $0.01679 | $0.02297 | $0.01641 | $0.019286 | $251.97K | +15.91% |
| 2026-07-07 | $0.01701 | $0.01738 | $0.01645 | $0.016639 | $89.54K | -2.25% |
| 2026-07-06 | $0.01777 | $0.01815 | $0.01649 | $0.017023 | $148.91K | -4.41% |
| 2026-07-05 | $0.01872 | $0.02055 | $0.01708 | $0.017808 | $364.88K | -5.20% |
| 2026-07-04 | $0.01577 | $0.02434 | $0.01573 | $0.018784 | $445.58K | +18.41% |
| 2026-07-03 | $0.01544 | $0.0161 | $0.01531 | $0.015863 | $50.77K | +2.71% |
| 2026-07-02 | $0.01539 | $0.0155 | $0.01493 | $0.015444 | $59.05K | +0.21% |
| 2026-07-01 | $0.01454 | $0.01673 | $0.01432 | $0.015412 | $100.23K | +6.01% |
| 2026-06-30 | $0.01507 | $0.0151 | $0.01434 | $0.014538 | $84.22K | -3.52% |
| 2026-06-29 | $0.01485 | $0.01546 | $0.01468 | $0.015069 | $94.59K | +1.09% |
| 2026-06-28 | $0.0148 | $0.01567 | $0.01472 | $0.014906 | $97.55K | +0.33% |
| 2026-06-27 | $0.0152 | $0.0153 | $0.01474 | $0.014857 | $63.00K | -1.81% |
| 2026-06-26 | $0.0149 | $0.01546 | $0.01444 | $0.015131 | $69.16K | +0.90% |
| 2026-06-25 | $0.01547 | $0.01567 | $0.01441 | $0.014996 | $80.53K | -3.05% |
| 2026-06-24 | $0.01616 | $0.01754 | $0.01494 | $0.015468 | $61.61K | -4.24% |
| 2026-06-23 | $0.01629 | $0.01655 | $0.01562 | $0.016153 | $57.11K | -0.73% |
| 2026-06-22 | $0.01655 | $0.01713 | $0.01615 | $0.016272 | $58.94K | -2.16% |
| 2026-06-21 | $0.01728 | $0.0174 | $0.01652 | $0.016631 | $82.40K | -3.11% |
| 2026-06-20 | $0.01685 | $0.01744 | $0.01659 | $0.017165 | $71.57K | +1.47% |
| 2026-06-19 | $0.01707 | $0.0171 | $0.01668 | $0.016917 | $64.27K | -0.60% |
| 2026-06-18 | $0.0178 | $0.0179 | $0.01671 | $0.017019 | $61.84K | -4.33% |
| 2026-06-17 | $0.01808 | $0.01835 | $0.01753 | $0.017791 | $56.90K | -1.66% |
| 2026-06-16 | $0.01828 | $0.01851 | $0.0179 | $0.018091 | $60.94K | -0.57% |
| 2026-06-15 | $0.0187 | $0.0187 | $0.0173 | $0.018195 | $160.44K | -0.74% |
| 2026-06-14 | $0.01761 | $0.01833 | $0.01727 | $0.01833 | $105.11K | +4.51% |
| 2026-06-13 | $0.01729 | $0.01783 | $0.01723 | $0.017539 | $68.20K | +0.71% |
| 2026-06-12 | $0.01742 | $0.01774 | $0.01715 | $0.017416 | $68.88K | +0.13% |
| 2026-06-11 | $0.01693 | $0.0177 | $0.01675 | $0.017393 | $88.52K | +3.04% |
| 2026-06-10 | $0.01698 | $0.01725 | $0.0165 | $0.01688 | $87.72K | -0.89% |
| 2026-06-09 | $0.01778 | $0.01781 | $0.01661 | $0.017032 | $71.62K | -4.33% |
| 2026-06-08 | $0.01779 | $0.01812 | $0.01734 | $0.017803 | $54.94K | -0.22% |
| 2026-06-07 | $0.01711 | $0.01806 | $0.01706 | $0.017843 | $90.23K | +3.59% |
| 2026-06-06 | $0.01723 | $0.0174 | $0.01622 | $0.017224 | $89.94K | +0.22% |
| 2026-06-05 | $0.01873 | $0.01879 | $0.0165 | $0.017186 | $103.65K | -10.20% |
| 2026-06-04 | $0.02024 | $0.02037 | $0.01866 | $0.019138 | $59.16K | -3.58% |
| 2026-06-03 | $0.0205 | $0.0213 | $0.0176 | $0.019848 | $159.82K | -2.37% |
| 2026-06-02 | $0.0202 | $0.0220 | $0.0194 | $0.020329 | $177.74K | -5.84% |
| 2026-06-01 | $0.02173 | $0.02198 | $0.02127 | $0.02159 | $62.49K | +0.77% |
| 2026-05-31 | $0.02138 | $0.02182 | $0.0211 | $0.021425 | $123.45K | +0.78% |
| 2026-05-30 | $0.02107 | $0.02167 | $0.02105 | $0.02126 | $105.64K | +0.86% |
| 2026-05-29 | $0.0209 | $0.02129 | $0.0205 | $0.021079 | $122.79K | +0.45% |
| 2026-05-28 | $0.02096 | $0.02112 | $0.02025 | $0.020986 | $102.47K | +1.05% |
| 2026-05-27 | $0.0214 | $0.02156 | $0.020768 | $0.020768 | $122.86K | -2.95% |
| 2026-05-26 | $0.02171 | $0.02188 | $0.0211 | $0.0214 | $84.49K | -1.16% |
| 2026-05-25 | $0.02144 | $0.02224 | $0.0213 | $0.021651 | $61.98K | +1.04% |
| 2026-05-24 | $0.02222 | $0.02223 | $0.02112 | $0.021428 | $56.99K | -2.83% |
| 2026-05-23 | $0.02169 | $0.02241 | $0.02122 | $0.022052 | $64.92K | +1.55% |
| 2026-05-22 | $0.02291 | $0.0230 | $0.02158 | $0.021715 | $86.92K | -4.88% |
| 2026-05-21 | $0.02196 | $0.02383 | $0.02194 | $0.022829 | $85.17K | +3.96% |
| 2026-05-20 | $0.0216 | $0.02228 | $0.02153 | $0.021959 | $53.36K | +0.95% |
| 2026-05-19 | $0.0219 | $0.02204 | $0.02147 | $0.021751 | $73.60K | -0.45% |
| 2026-05-18 | $0.0213 | $0.0222 | $0.02102 | $0.021849 | $97.48K | +2.56% |
| 2026-05-17 | $0.02207 | $0.02225 | $0.02085 | $0.021303 | $140.26K | -3.27% |
| 2026-05-16 | $0.02287 | $0.02301 | $0.02171 | $0.022022 | $70.33K | -2.91% |
| 2026-05-15 | $0.02366 | $0.02392 | $0.0224 | $0.022683 | $72.83K | -4.24% |
| 2026-05-14 | $0.0235 | $0.02423 | $0.02303 | $0.023687 | $56.32K | -0.11% |
| 2026-05-13 | $0.02425 | $0.02485 | $0.02341 | $0.023712 | $70.82K | -1.32% |
| 2026-05-12 | $0.02495 | $0.0250 | $0.024029 | $0.024029 | $94.59K | -2.64% |
| 2026-05-11 | $0.02503 | $0.02513 | $0.0243 | $0.024679 | $97.56K | -0.47% |
| 2026-05-10 | $0.02454 | $0.02527 | $0.02416 | $0.024796 | $129.54K | +0.72% |
| 2026-05-09 | $0.02461 | $0.02509 | $0.02443 | $0.024618 | $78.97K | +0.22% |
| 2026-05-08 | $0.02436 | $0.02479 | $0.02411 | $0.024565 | $135.98K | +0.80% |
| 2026-05-07 | $0.0240 | $0.0246 | $0.02396 | $0.024369 | $130.67K | +0.72% |
| 2026-05-06 | $0.02422 | $0.02465 | $0.02413 | $0.024195 | $159.11K | -0.18% |
| 2026-05-05 | $0.02393 | $0.02454 | $0.02392 | $0.024237 | $98.45K | +1.32% |
| 2026-05-04 | $0.02402 | $0.02432 | $0.02348 | $0.023921 | $98.62K | -0.46% |
| 2026-05-03 | $0.02358 | $0.02483 | $0.02339 | $0.024031 | $136.79K | +1.67% |
| 2026-05-02 | $0.02341 | $0.02374 | $0.02333 | $0.023636 | $115.83K | +0.64% |
| 2026-05-01 | $0.02307 | $0.02358 | $0.02299 | $0.023485 | $96.38K | +1.29% |
| 2026-04-30 | $0.02331 | $0.0235 | $0.02293 | $0.023185 | $97.57K | -0.20% |
| 2026-04-29 | $0.02326 | $0.02378 | $0.02271 | $0.023232 | $93.23K | -0.04% |
| 2026-04-28 | $0.02313 | $0.02393 | $0.0230 | $0.023241 | $88.25K | +0.38% |
| 2026-04-27 | $0.02328 | $0.02372 | $0.0227 | $0.023152 | $121.16K | -0.27% |
| 2026-04-26 | $0.02352 | $0.02415 | $0.023215 | $0.023215 | $85.82K | -1.62% |
| 2026-04-25 | $0.02377 | $0.02398 | $0.02324 | $0.023597 | $91.98K | -0.33% |
| 2026-04-24 | $0.02367 | $0.02402 | $0.0235 | $0.023676 | $96.76K | -0.22% |
| 2026-04-23 | $0.02327 | $0.02389 | $0.02294 | $0.023727 | $145.66K | +1.25% |
| 2026-04-22 | $0.02335 | $0.0239 | $0.0232 | $0.023434 | $121.63K | +0.23% |
| 2026-04-21 | $0.02318 | $0.0235 | $0.02285 | $0.023381 | $144.23K | +0.91% |
| 2026-04-20 | $0.02244 | $0.02499 | $0.02216 | $0.02317 | $215.58K | +4.93% |
| 2026-04-19 | $0.02265 | $0.0233 | $0.02205 | $0.022081 | $73.64K | -2.81% |
| 2026-04-18 | $0.02386 | $0.02428 | $0.02261 | $0.02272 | $96.72K | -4.49% |
| 2026-04-17 | $0.02295 | $0.02891 | $0.02254 | $0.023788 | $176.29K | +3.57% |
| 2026-04-16 | $0.02198 | $0.02299 | $0.02195 | $0.022968 | $106.34K | +3.53% |
| 2026-04-15 | $0.0218 | $0.02219 | $0.02141 | $0.022184 | $118.68K | +2.10% |
| 2026-04-14 | $0.02174 | $0.02345 | $0.02121 | $0.021727 | $227.28K | +0.00% |
| 2026-04-13 | $0.02101 | $0.0219 | $0.02093 | $0.021727 | $174.48K | +3.13% |
| 2026-04-12 | $0.02155 | $0.02174 | $0.0210 | $0.021068 | $155.16K | -1.68% |
| 2026-04-11 | $0.02185 | $0.0222 | $0.02137 | $0.021428 | $172.12K | -1.57% |
| 2026-04-10 | $0.02189 | $0.02232 | $0.02155 | $0.02177 | $204.93K | -0.52% |
| 2026-04-09 | $0.02133 | $0.02281 | $0.02114 | $0.021883 | $332.93K | +2.61% |
| 2026-04-08 | $0.02163 | $0.02442 | $0.02115 | $0.021327 | $370.23K | -1.39% |
| 2026-04-07 | $0.02073 | $0.02188 | $0.02048 | $0.021627 | $289.93K | +4.54% |
| 2026-04-06 | $0.0213 | $0.02148 | $0.02054 | $0.020689 | $508.43K | -2.67% |
| 2026-04-05 | $0.02119 | $0.0239 | $0.02015 | $0.021257 | $598.96K | +0.61% |
| 2026-04-04 | $0.02102 | $0.02233 | $0.02077 | $0.021128 | $534.42K | +0.50% |
| 2026-04-03 | $0.02051 | $0.0260 | $0.02049 | $0.021023 | $1.14M | +2.55% |
| 2026-04-02 | $0.02081 | $0.02147 | $0.02006 | $0.0205 | $252.24K | -1.79% |
| 2026-04-01 | $0.02117 | $0.02163 | $0.02061 | $0.020873 | $237.61K | -1.34% |
| 2026-03-31 | $0.02117 | $0.0215 | $0.02081 | $0.021156 | $226.83K | -0.06% |
| 2026-03-30 | $0.02102 | $0.02252 | $0.02071 | $0.021167 | $380.06K | +0.55% |
| 2026-03-29 | $0.01987 | $0.0234 | $0.01983 | $0.021052 | $931.53K | +5.71% |
| 2026-03-28 | $0.02124 | $0.02126 | $0.01983 | $0.019914 | $124.62K | -6.24% |
| 2026-03-27 | $0.02194 | $0.02199 | $0.02101 | $0.02124 | $161.66K | -2.84% |
| 2026-03-26 | $0.02306 | $0.02528 | $0.02172 | $0.02186 | $747.01K | -5.31% |
| 2026-03-25 | $0.02301 | $0.02333 | $0.02288 | $0.023085 | $148.53K | +0.45% |
| 2026-03-24 | $0.02313 | $0.02348 | $0.02263 | $0.02298 | $196.59K | -0.74% |
| 2026-03-23 | $0.02234 | $0.02368 | $0.02214 | $0.023151 | $311.20K | +3.82% |
| 2026-03-22 | $0.02277 | $0.02336 | $0.02211 | $0.0223 | $139.52K | -1.65% |
| 2026-03-21 | $0.02367 | $0.02378 | $0.02259 | $0.022675 | $316.48K | -4.02% |
| 2026-03-20 | $0.02375 | $0.02451 | $0.02328 | $0.023625 | $333.85K | -0.43% |
| 2026-03-19 | $0.02377 | $0.0249 | $0.02266 | $0.023727 | $1.05M | -0.15% |
| 2026-03-18 | $0.02375 | $0.02639 | $0.02258 | $0.023762 | $1.07M | +0.09% |
| 2026-03-17 | $0.02412 | $0.02828 | $0.02347 | $0.02374 | $1.10M | -1.15% |
| 2026-03-16 | $0.02455 | $0.02463 | $0.02351 | $0.024016 | $593.41K | -2.31% |
| 2026-03-15 | $0.02503 | $0.0255 | $0.02367 | $0.024583 | $379.90K | -1.78% |
| 2026-03-14 | $0.02547 | $0.02681 | $0.02476 | $0.02503 | $607.07K | -1.34% |
| 2026-03-13 | $0.02631 | $0.02892 | $0.02526 | $0.025371 | $1.35M | -3.73% |
| 2026-03-12 | $0.02905 | $0.03469 | $0.02452 | $0.026354 | $5.79M | -9.61% |
| 2026-03-11 | $0.0190 | $0.03388 | $0.01876 | $0.029157 | $3.65M | +52.24% |
| 2026-03-10 | $0.01906 | $0.01947 | $0.01877 | $0.019152 | $328.38K | +0.27% |
| 2026-03-09 | $0.01899 | $0.0195 | $0.0188 | $0.019101 | $297.78K | -0.10% |
| 2026-03-08 | $0.01917 | $0.01921 | $0.01874 | $0.01912 | $252.37K | -0.22% |
| 2026-03-07 | $0.01983 | $0.01984 | $0.01911 | $0.019163 | $113.34K | -2.96% |
| 2026-03-06 | $0.02018 | $0.02066 | $0.01945 | $0.019748 | $225.13K | -1.12% |
| 2026-03-05 | $0.02056 | $0.02089 | $0.01997 | $0.019971 | $328.04K | -2.86% |
| 2026-03-04 | $0.01994 | $0.02105 | $0.01955 | $0.02056 | $210.14K | +3.16% |
| 2026-03-03 | $0.01987 | $0.02013 | $0.01941 | $0.019929 | $210.52K | +0.64% |
| 2026-03-02 | $0.01949 | $0.02063 | $0.01938 | $0.019802 | $375.95K | +1.65% |
| 2026-03-01 | $0.02019 | $0.02113 | $0.01921 | $0.019481 | $231.51K | -2.67% |
| 2026-02-28 | $0.01996 | $0.02023 | $0.01841 | $0.020016 | $480.93K | -0.05% |
| 2026-02-27 | $0.02052 | $0.02082 | $0.01959 | $0.020026 | $246.93K | -2.48% |
| 2026-02-26 | $0.02091 | $0.02133 | $0.02011 | $0.020535 | $283.93K | -1.66% |
| 2026-02-25 | $0.02103 | $0.02173 | $0.02043 | $0.020882 | $704.60K | -0.58% |
| 2026-02-24 | $0.01935 | $0.02452 | $0.01893 | $0.021005 | $1.92M | +8.55% |
| 2026-02-23 | $0.02018 | $0.02018 | $0.0187 | $0.01935 | $264.42K | -4.04% |
| 2026-02-22 | $0.02163 | $0.02163 | $0.01851 | $0.020165 | $238.25K | -6.94% |
| 2026-02-21 | $0.0220 | $0.02212 | $0.0216 | $0.021669 | $105.87K | -1.40% |
| 2026-02-20 | $0.02178 | $0.02245 | $0.02159 | $0.021978 | $286.15K | +0.59% |
| 2026-02-19 | $0.0226 | $0.02263 | $0.02134 | $0.021849 | $381.74K | -3.34% |
| 2026-02-18 | $0.0244 | $0.0244 | $0.02237 | $0.022604 | $343.93K | -7.38% |
| 2026-02-17 | $0.02797 | $0.0287 | $0.02395 | $0.024404 | $1.78M | -12.72% |
| 2026-02-16 | $0.02222 | $0.03041 | $0.0220 | $0.027962 | $2.22M | +26.13% |
| 2026-02-15 | $0.02331 | $0.02339 | $0.02195 | $0.02217 | $474.43K | -4.93% |
| 2026-02-14 | $0.02238 | $0.02358 | $0.02238 | $0.023319 | $169.09K | +4.47% |
| 2026-02-13 | $0.02163 | $0.02248 | $0.02087 | $0.02232 | $233.37K | +2.44% |
| 2026-02-12 | $0.02109 | $0.02195 | $0.02081 | $0.021788 | $471.21K | +3.18% |
| 2026-02-11 | $0.02155 | $0.02172 | $0.02044 | $0.021116 | $531.14K | -2.08% |
| 2026-02-10 | $0.02186 | $0.02194 | $0.02097 | $0.021564 | $246.88K | -0.71% |
| 2026-02-09 | $0.02202 | $0.02232 | $0.02086 | $0.021719 | $447.13K | -0.65% |
| 2026-02-08 | $0.0224 | $0.0227 | $0.0209 | $0.021862 | $523.76K | -3.39% |
| 2026-02-07 | $0.02274 | $0.02304 | $0.02195 | $0.02263 | $503.30K | -0.24% |
| 2026-02-06 | $0.02048 | $0.0232 | $0.01878 | $0.022685 | $502.06K | +11.17% |
| 2026-02-05 | $0.02419 | $0.02431 | $0.02029 | $0.020405 | $529.74K | -15.58% |
| 2026-02-04 | $0.02445 | $0.02521 | $0.02334 | $0.02417 | $301.30K | +0.17% |
| 2026-02-03 | $0.0250 | $0.0272 | $0.0233 | $0.024129 | $1.07M | -2.86% |
| 2026-02-02 | $0.0236 | $0.02501 | $0.02281 | $0.02484 | $479.20K | +5.34% |
| 2026-02-01 | $0.02541 | $0.02561 | $0.02326 | $0.023579 | $265.87K | -7.17% |
| 2026-01-31 | $0.02786 | $0.02788 | $0.02353 | $0.025401 | $457.15K | -8.81% |
| 2026-01-30 | $0.02838 | $0.02848 | $0.0271 | $0.027856 | $268.61K | -1.31% |
| 2026-01-29 | $0.03028 | $0.03035 | $0.0278 | $0.028225 | $288.94K | -6.84% |
| 2026-01-28 | $0.03064 | $0.03076 | $0.02988 | $0.030299 | $152.84K | -0.54% |
| 2026-01-27 | $0.03013 | $0.0308 | $0.02951 | $0.030464 | $193.28K | +1.17% |
| 2026-01-26 | $0.0287 | $0.03046 | $0.02864 | $0.03011 | $252.78K | +5.02% |
| 2026-01-25 | $0.0303 | $0.03053 | $0.02824 | $0.028672 | $176.22K | -5.10% |
| 2026-01-24 | $0.03031 | $0.03062 | $0.03002 | $0.030211 | $143.87K | -0.37% |
| 2026-01-23 | $0.0302 | $0.03102 | $0.02969 | $0.030324 | $177.89K | +0.21% |
| 2026-01-22 | $0.0304 | $0.03073 | $0.02961 | $0.030261 | $187.84K | +0.10% |
| 2026-01-21 | $0.02962 | $0.03101 | $0.0293 | $0.030231 | $287.58K | +2.29% |
| 2026-01-20 | $0.03094 | $0.03103 | $0.02939 | $0.029555 | $205.11K | -3.80% |
| 2026-01-19 | $0.03172 | $0.03172 | $0.02908 | $0.030723 | $318.32K | -2.10% |
| 2026-01-18 | $0.03312 | $0.03337 | $0.031383 | $0.031383 | $291.09K | -5.09% |
| 2026-01-17 | $0.03336 | $0.0341 | $0.03291 | $0.033065 | $195.72K | -1.01% |
| 2026-01-16 | $0.03296 | $0.033403 | $0.0325 | $0.033403 | $162.60K | +1.52% |
| 2026-01-15 | $0.03349 | $0.03369 | $0.03235 | $0.032902 | $315.25K | -1.47% |
| 2026-01-14 | $0.03402 | $0.03452 | $0.03274 | $0.033394 | $497.07K | -1.77% |
| 2026-01-13 | $0.03095 | $0.03627 | $0.03092 | $0.033996 | $1.47M | +9.91% |
| 2026-01-12 | $0.03111 | $0.03182 | $0.03045 | $0.030931 | $149.07K | -0.71% |
| 2026-01-11 | $0.0314 | $0.03186 | $0.03066 | $0.031152 | $283.53K | -0.69% |
| 2026-01-10 | $0.03124 | $0.03236 | $0.03086 | $0.031368 | $221.80K | -0.23% |
| 2026-01-09 | $0.03129 | $0.03169 | $0.03069 | $0.03144 | $303.03K | +0.61% |
| 2026-01-08 | $0.03185 | $0.03226 | $0.03035 | $0.03125 | $415.48K | -0.86% |
| 2026-01-07 | $0.03305 | $0.03339 | $0.031522 | $0.031522 | $503.77K | -3.50% |
| 2026-01-06 | $0.03254 | $0.03358 | $0.03216 | $0.032664 | $544.24K | +0.20% |
| 2026-01-05 | $0.03223 | $0.03477 | $0.03185 | $0.032598 | $1.20M | +1.33% |
| 2026-01-04 | $0.0311 | $0.0327 | $0.03109 | $0.032172 | $747.44K | +2.67% |
| 2026-01-03 | $0.03112 | $0.03146 | $0.03069 | $0.031335 | $282.30K | +0.94% |
| 2026-01-02 | $0.03065 | $0.03133 | $0.03035 | $0.031043 | $475.56K | +0.79% |
| 2026-01-01 | $0.02978 | $0.0308 | $0.02972 | $0.0308 | $492.58K | +2.75% |
Frequently asked questions
What was the Origin Protocol price on January 1, 2026?
OGN opened 2026-01-01 at $0.02978 and closed that day at $0.0308.
What was the highest price of Origin Protocol in 2026?
The highest was $0.05354 on 2026-10-08; the lowest was $0.01432 on 2026-07-01.
How much did Origin Protocol change in 2026?
OGN has moved +13.50% in 2026, from $0.02978 to $0.033801 (the year is not over).
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.