| Name | Origin Protocol (OGN) |
| Price | $0.0874368 -1.04% (1D) |
Origin Protocol Market
| Market Cap | $58,696,931 |
| Volume(24h) | $6,573,786 |
| Total Supply | $1,409,664,846 |
| Circulating Supply | 584,142,339 |
| Percent Change(1H) | 0.51% |
| Percent Change(24H) | -1.04% |
| Percent Change(7D) | 6.52% |
| Percent Change(30D) | -2.08% |
| Percent Change(90D) | -11.48% |
Origin Protocol Price History
Below table is the Origin Protocol price history for one month, also lists live data for Origin Protocol which refeshes hourly with price, volume, market cap.
Cryptocurrency Origin Protocol date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-15 22:57 |
0.0874368 | 58696931.006888 | 6573785.5435548 | -1.04378376 ↓ | 6.52364234 ↑ |
| 2024-10-15 16:57 |
0.0888502 | 59645776.534036 | 6431584.0551647 | 0.57527895 ↑ | 8.10067192 ↑ |
| 2024-10-15 10:57 |
0.0891984 | 59879487.589925 | 5617716.9207083 | 1.68018147 ↑ | 6.74353755 ↑ |
| 2024-10-15 04:57 |
0.0897049 | 60212932.778928 | 5951530.348914 | 3.911701 ↑ | 7.67310446 ↑ |
| 2024-10-14 | 0.0883591 | 59309551.785372 | 5500366.340874 | 4.84444711 ↑ | 5.06391964 ↑ |
| 2024-10-13 | 0.0842763 | 56569092.039838 | 3559519.4528965 | -0.32789701 ↓ | 1.10174975 ↑ |
| 2024-10-12 | 0.0845536 | 56755190.613258 | 4143110.4776174 | 0.53662252 ↑ | 3.99535306 ↑ |
| 2024-10-11 | 0.0841023 | 56448778.313678 | 4524467.4859667 | 6.38336915 ↑ | 4.18657744 ↑ |
| 2024-10-10 | 0.0790369 | 53051532.970184 | 4432406.4930465 | -1.07702046 ↓ | 2.52189048 ↑ |
| 2024-10-09 | 0.0798974 | 53479809.085059 | 4491557.5210608 | -2.69705945 ↓ | 0.48719184 ↑ |
| 2024-10-08 | 0.0820820 | 54950030.033919 | 4840147.9194448 | -2.39980794 ↓ | 1.38295993 ↑ |
| 2024-10-07 | 0.0841003 | 56301149.492521 | 5177512.9994033 | 0.89055398 ↑ | -6.75312531 ↓ |
| 2024-10-06 | 0.0833579 | 55802677.093412 | 4705364.7045851 | 2.5247888 ↑ | -13.09692232 ↓ |
| 2024-10-05 | 0.0813050 | 54428364.270569 | 4254205.6493053 | 0.73641651 ↑ | -13.55106798 ↓ |
| 2024-10-04 | 0.0807228 | 54047547.036609 | 7553502.4186043 | 4.69235952 ↑ | -16.8372568 ↓ |
| 2024-10-03 | 0.0772200 | 51702309.316026 | 5902898.2770991 | -3.00441075 ↓ | -19.66099469 ↓ |
| 2024-10-02 | 0.0795100 | 53235541.051939 | 7013642.2199389 | -1.79390118 ↓ | -12.74428525 ↓ |
| 2024-10-01 | 0.0809624 | 54209888.438864 | 8510698.7762618 | -10.23232223 ↓ | -13.37035716 ↓ |
| 2024-09-30 | 0.0901197 | 60346436.710132 | 6275919.4755675 | -5.98027658 ↓ | -2.97547378 ↓ |
| 2024-09-29 | 0.0959206 | 64235246.506191 | 6505196.3063388 | 1.97285308 ↑ | 6.84726253 ↑ |
| 2024-09-28 | 0.0940648 | 62996705.172306 | 5419366.976597 | -3.09189725 ↓ | 1.50529699 ↑ |
| 2024-09-27 | 0.0970660 | 65016072.504017 | 9086987.8209046 | 0.93152568 ↑ | 5.38789834 ↑ |
| 2024-09-26 | 0.0961177 | 64372445.437704 | 8387418.9031339 | 5.42527375 ↑ | 5.48986352 ↑ |
| 2024-09-25 | 0.0911230 | 61032497.476953 | 6423436.9771404 | -2.49854361 ↓ | 2.55974494 ↑ |
| 2024-09-24 | 0.0937137 | 62767749.152625 | 7934261.4169156 | 0.89386732 ↑ | 6.87126938 ↑ |
| 2024-09-23 | 0.0928835 | 62119034.022247 | 5980286.9762616 | 3.15339977 ↑ | 10.41708298 ↑ |
| 2024-09-22 | 0.0900440 | 60216688.83422 | 5294667.3540894 | -2.79075115 ↓ | 0.7826877 ↑ |
| 2024-09-21 | 0.0926291 | 61902187.983691 | 5523042.5234664 | 0.62339535 ↑ | -1.53155856 ↓ |
| 2024-09-20 | 0.0920552 | 61527061.132188 | 9388740.3417482 | 1.03121462 ↑ | 8.3302916 ↑ |
| 2024-09-19 | 0.0911156 | 60880899.217349 | 8125213.7977389 | 2.52027321 ↑ | 11.80416607 ↑ |
| 2024-09-18 | 0.0888757 | 59380474.519131 | 6531772.4504962 | 1.35397092 ↑ | 8.90783708 ↑ |
| 2024-09-17 | 0.0876884 | 56907874.026721 | 8437947.6862264 | 4.24136051 ↑ | 4.96771407 ↑ |
| 2024-09-16 | 0.0841206 | 54639235.075938 | 9910722.0023981 | -5.84720594 ↓ | 2.30404619 ↑ |
| 2024-09-15 | 0.0893447 | 58056848.108577 | 32426042.039285 | -5.02294147 ↓ | 11.72766623 ↑ |
| 2024-09-14 | 0.0938921 | 60941113.039687 | 25288565.125596 | 10.50848025 ↑ | 20.76503353 ↑ |
| 2024-09-13 | 0.0849764 | 55152115.733243 | 4700209.3926438 | 4.27102643 ↑ | 9.35243225 ↑ |
| 2024-09-12 | 0.0814957 | 52893040.01675 | 4887394.1001141 | -0.13555304 ↓ | -0.73053629 ↓ |
| 2024-09-11 | 0.0816063 | 49761083.595152 | 5313518.523837 | -2.31286449 ↓ | -5.39131282 ↓ |
| 2024-09-10 | 0.0835861 | 50991505.089684 | 4157293.2921352 | 1.67092814 ↑ | -2.38491681 ↓ |
| 2024-09-09 | 0.0822260 | 50162552.676532 | 7067427.9298872 | 2.82557085 ↑ | -9.44726206 ↓ |
| 2024-09-08 | 0.0799665 | 48776492.719462 | 6506519.6077297 | 2.86649991 ↑ | -6.46934821 ↓ |
| 2024-09-07 | 0.0777477 | 47421091.626232 | 6086160.0003659 | -0.00604545 ↓ | -12.21610489 ↓ |
| 2024-09-06 | 0.0777088 | 47388465.60521 | 7287734.9553384 | -5.34340517 ↓ | -14.68568981 ↓ |
| 2024-09-05 | 0.0820159 | 50009459.915525 | 7843711.1853045 | -4.95836848 ↓ | -4.81245236 ↓ |
| 2024-09-04 | 0.0862947 | 52615853.718841 | 11044952.053864 | 0.77833104 ↑ | -4.00582376 ↓ |
| 2024-09-03 | 0.0855984 | 52106433.827314 | 11366569.221358 | -5.73343233 ↓ | 1.43369962 ↑ |
| 2024-09-02 | 0.0908046 | 55270460.286863 | 7372278.7634137 | 6.20708861 ↑ | 1.73486594 ↑ |
| 2024-09-01 | 0.0854977 | 52029315.851978 | 9258278.8273797 | -3.42689074 ↓ | -5.54924967 ↓ |
| 2024-08-31 | 0.0885315 | 53874063.493841 | 10692427.728196 | -2.80364924 ↓ | -1.95111857 ↓ |
| 2024-08-30 | 0.0910853 | 55424315.4097 | 16133082.880561 | 5.72280705 ↑ | 1.01287112 ↑ |
| 2024-08-29 | 0.0861548 | 52425828.753122 | 10610862.666882 | -4.47059821 ↓ | 3.58944757 ↑ |
| 2024-08-28 | 0.0901867 | 54873127.816403 | 15614744.619824 | 6.87082207 ↑ | 6.90597036 ↑ |
| 2024-08-27 | 0.0841400 | 51186710.917078 | 11151602.359067 | -5.64151781 ↓ | 4.17231419 ↑ |
| 2024-08-26 | 0.0891706 | 54236134.699332 | 20416635.901485 | -1.46194239 ↓ | 10.79834949 ↑ |
| 2024-08-25 | 0.0904935 | 55029266.07745 | 5071606.680236 | 0.21119749 ↑ | 17.14400215 ↑ |
| 2024-08-24 | 0.0903028 | 54905851.622158 | 5559876.5878919 | 0.17907467 ↑ | 23.02367411 ↑ |
| 2024-08-23 | 0.0901719 | 54819207.149731 | 7752788.0916335 | 8.41952175 ↑ | 23.63710877 ↑ |
| 2024-08-22 | 0.0831465 | 50556121.571823 | 4163707.6396847 | -1.47719672 ↓ | 14.39844182 ↑ |
| 2024-08-21 | 0.0844057 | 51290560.899793 | 5049380.7985192 | 4.49994066 ↑ | 10.32760316 ↑ |
| 2024-08-20 | 0.0807700 | 49075852.915618 | 6321204.5756864 | 0.36029408 ↑ | 1.60802435 ↑ |
| 2024-08-19 | 0.0804971 | 48927384.93431 | 7317108.9771909 | 4.23316581 ↑ | 4.26694234 ↑ |
| 2024-08-18 | 0.0772498 | 46953643.493476 | 6458763.2893474 | 5.24098098 ↑ | 4.0761161 ↑ |
| 2024-08-17 | 0.0733912 | 44608336.385631 | 4356736.7320244 | 0.62865982 ↑ | -6.47376169 ↓ |
| 2024-08-16 | 0.0729327 | 44275073.426092 | 4695619.2650957 | 0.40854965 ↑ | -5.59394931 ↓ |
| 2024-08-15 | 0.0726360 | 44094923.771131 | 5456394.8682729 | -5.12848004 ↓ | -5.95376278 ↓ |
| 2024-08-14 | 0.0765625 | 46478567.847541 | 5103939.9526796 | -3.70515697 ↓ | 11.03727891 ↑ |
| 2024-08-13 | 0.0795084 | 48266933.498491 | 7223533.3027081 | 2.90823966 ↑ | 12.35423075 ↑ |
| 2024-08-12 | 0.0772614 | 46902885.187796 | 6146598.8068102 | 4.10860206 ↑ | 15.10530578 ↑ |
| 2024-08-11 | 0.0742123 | 45051882.612151 | 4432639.4039449 | -5.42737753 ↓ | -0.95816336 ↓ |
| 2024-08-10 | 0.0784713 | 47637340.952879 | 4206854.9537289 | 1.57528553 ↑ | 2.92357877 ↑ |
| 2024-08-09 | 0.0771555 | 46838596.449879 | 4745577.2507057 | 0.3061885 ↑ | -8.20216452 ↓ |
| 2024-08-08 | 0.0772343 | 46886430.627397 | 7124900.8943595 | 12.01166291 ↑ | -14.35748209 ↓ |
| 2024-08-07 | 0.0689520 | 41857161.894276 | 7215956.9923062 | -2.56305702 ↓ | -27.93947207 ↓ |
| 2024-08-06 | 0.0707658 | 42953260.779682 | 7905290.3789455 | 5.42802273 ↑ | -28.50739607 ↓ |
| 2024-08-05 | 0.0671224 | 40744252.239298 | 15116168.361906 | -10.42022705 ↓ | -33.16273414 ↓ |
| 2024-08-04 | 0.0749303 | 45536214.896871 | 6489859.3969299 | -1.72079711 ↓ | -26.21581135 ↓ |
| 2024-08-03 | 0.0762423 | 46336337.476864 | 6629568.0860295 | -9.2660868 ↓ | -27.33775174 ↓ |
| 2024-08-02 | 0.0840284 | 50892999.512955 | 7024703.7778155 | -6.82374596 ↓ | -18.6541925 ↓ |
| 2024-08-01 | 0.0903208 | 54695324.185626 | 8126118.0178929 | -5.62092392 ↓ | -1.26880191 ↓ |
| 2024-07-31 | 0.0956863 | 57847264.23564 | 6987265.7242538 | -3.33097782 ↓ | 1.52962986 ↑ |
| 2024-07-30 | 0.0989834 | 59791773.863421 | 8974527.9283547 | -1.43706626 ↓ | 3.58710846 ↑ |
| 2024-07-29 | 0.1004266 | 59595873.160481 | 22283917.854839 | -1.10949659 ↓ | 1.73682413 ↑ |
| 2024-07-28 | 0.1014126 | 60166176.382877 | 5163538.31485 | -3.38152113 ↓ | -1.26243136 ↓ |
| 2024-07-27 | 0.1049269 | 62203549.267387 | 14458575.076725 | 1.577141 ↑ | 3.3506603 ↑ |
| 2024-07-26 | 0.1032978 | 61188758.548713 | 13105690.144678 | 12.90544252 ↑ | 1.99564492 ↑ |
| 2024-07-25 | 0.0914905 | 54167936.933758 | 8086086.2230289 | -2.92234998 ↓ | -4.21947763 ↓ |
| 2024-07-24 | 0.0942447 | 55765328.011892 | 5482600.0654976 | -1.3719985 ↓ | -4.63837077 ↓ |
| 2024-07-23 | 0.0955557 | 56528233.507962 | 8540028.4154034 | -3.19760823 ↓ | -3.36233334 ↓ |
| 2024-07-22 | 0.0987121 | 58283700.783687 | 16050183.400696 | -3.87128399 ↓ | 0.3019455 ↑ |
| 2024-07-21 | 0.1026875 | 60603422.72469 | 6357241.5851832 | 1.14482708 ↑ | 8.69774921 ↑ |
| 2024-07-20 | 0.1015252 | 59915612.059566 | 4551308.9393212 | 0.24537797 ↑ | 10.59259792 ↑ |
| 2024-07-19 | 0.1012767 | 59778292.458405 | 6596239.533016 | 6.02552953 ↑ | 14.26416519 ↑ |
| 2024-07-18 | 0.0955210 | 56350639.086063 | 6326700.6144736 | -3.34691607 ↓ | 9.01981518 ↑ |
| 2024-07-17 | 0.0987770 | 58274048.697846 | 6807475.7285712 | -0.13816652 ↓ | 10.60264114 ↑ |
| 2024-07-16 | 0.0988804 | 58307306.49935 | 8596126.4182674 | 0.4729166 ↑ | 12.04934626 ↑ |
| 2024-07-15 | 0.0984150 | 57977543.657666 | 6951360.314826 | 4.17519833 ↑ | 15.30646524 ↑ |
| 2024-07-14 | 0.0944707 | 55659064.598957 | 4803434.6523082 | 2.9080112 ↑ | 14.86758438 ↑ |
| 2024-07-13 | 0.0918011 | 54066005.149616 | 3724543.4699459 | 3.57342754 ↑ | 5.07505707 ↑ |
| 2024-07-12 | 0.0886338 | 52188092.797259 | 6054833.6333795 | 1.15930585 ↑ | 9.38857455 ↑ |
| 2024-07-11 | 0.0875795 | 51570797.506446 | 4971520.53406 | -1.93544186 ↓ | 1.05470045 ↑ |
| 2024-07-10 | 0.0893799 | 52580781.944089 | 3080337.7988061 | 1.28353975 ↑ | -7.90019315 ↓ |
| 2024-07-09 | 0.0882472 | 51909076.256079 | 4591512.9377354 | 3.39352483 ↑ | -13.48936916 ↓ |
| 2024-07-08 | 0.0853508 | 50209278.444015 | 6226913.5134791 | 3.77868543 ↑ | -15.89928225 ↓ |
| 2024-07-07 | 0.0822431 | 48347450.971639 | 4501222.4644415 | -5.86495565 ↓ | -19.92882008 ↓ |
| 2024-07-06 | 0.0873671 | 51360550.009217 | 5165407.4894177 | 7.82530047 ↑ | -11.55865549 ↓ |
| 2024-07-05 | 0.0810266 | 47644113.1648 | 11871230.915538 | -6.51129308 ↓ | -20.27649173 ↓ |
| 2024-07-04 | 0.0866699 | 50947161.959117 | 8714471.4508688 | -10.69265461 ↓ | -17.22447373 ↓ |
| 2024-07-03 | 0.0970468 | 56963443.05544 | 4397923.0984739 | -4.86296099 ↓ | -5.32730928 ↓ |
| 2024-07-02 | 0.1020073 | 59879036.671011 | 3529541.7103969 | 0.5133076 ↑ | -3.30474207 ↓ |
| 2024-07-01 | 0.1014864 | 59516515.843002 | 3575261.1079291 | -1.19368758 ↓ | -1.34473299 ↓ |
| 2024-06-30 | 0.1027125 | 60178813.030504 | 4261105.3695755 | 3.97536162 ↑ | 1.99935516 ↑ |
| 2024-06-29 | 0.0987854 | 57793610.368521 | 3490413.7046707 | -2.80325021 ↓ | -5.97430893 ↓ |
| 2024-06-28 | 0.1016345 | 59817941.69243 | 4336694.8170427 | -2.93230838 ↓ | -3.3057048 ↓ |
| 2024-06-27 | 0.1047047 | 61538251.401478 | 3991495.3049905 | 2.14331543 ↑ | -1.76567921 ↓ |
| 2024-06-26 | 0.1025077 | 60243064.921524 | 4078791.9621219 | -2.83047354 ↓ | -0.5003007 ↓ |
| 2024-06-25 | 0.1054936 | 62000536.286086 | 4343196.7112099 | 2.55070839 ↑ | 6.31804719 ↑ |
| 2024-06-24 | 0.1028697 | 60371098.288188 | 7766421.5502186 | 2.15552051 ↑ | -6.01982905 ↓ |
| 2024-06-23 | 0.1006991 | 59133248.816965 | 3804567.0403566 | -4.15277415 ↓ | -15.64197171 ↓ |
| 2024-06-22 | 0.1050621 | 61700462.205557 | 3604276.5842994 | -0.04464621 ↓ | -11.46254808 ↓ |
| 2024-06-21 | 0.1051091 | 61719522.831768 | 6398725.9996064 | -1.38633579 ↓ | -11.60471993 ↓ |
| 2024-06-20 | 0.1065867 | 62589547.99233 | 8737008.6740949 | 3.45904658 ↑ | -13.73945498 ↓ |
| 2024-06-19 | 0.1030231 | 60471159.642743 | 6132524.4825301 | 3.82819618 ↑ | -19.87297363 ↓ |
| 2024-06-18 | 0.0992246 | 58246553.686029 | 11954472.113986 | -9.34997998 ↓ | -20.21871737 ↓ |
| 2024-06-17 | 0.1094590 | 64259572.322161 | 8258759.4521486 | -8.30365382 ↓ | -15.83202872 ↓ |
| 2024-06-16 | 0.1193711 | 70069496.244141 | 5055808.2577792 | 0.59586885 ↑ | -12.33754491 ↓ |
| 2024-06-15 | 0.1187555 | 69713601.043792 | 4538585.5802834 | 0.05158223 ↑ | -11.76822545 ↓ |
| 2024-06-14 | 0.1189080 | 69812942.062257 | 7993079.7269911 | -3.76784355 ↓ | -15.94069279 ↓ |
| 2024-06-13 | 0.1235637 | 72546355.872722 | 6792645.1174161 | -3.89736407 ↓ | -21.67875376 ↓ |
| 2024-06-12 | 0.1285747 | 75489663.94888 | 6613019.7133533 | 3.3801832 ↑ | -20.71648604 ↓ |
| 2024-06-11 | 0.1243708 | 73107496.193148 | 8080810.3014734 | -4.36568542 ↓ | -22.82669228 ↓ |
| 2024-06-10 | 0.1300483 | 76487850.505227 | 9390943.5868694 | -4.49660711 ↓ | -18.80152795 ↓ |
| 2024-06-09 | 0.1361713 | 79578731.871023 | 7216708.1015575 | 1.17734355 ↑ | -12.83207633 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Origin Protocol worth?
As on today's crypto exchange rates, one Origin Protocol worth is $0.0874368.