Origin Protocol

NameOrigin Protocol (OGN)
Price$0.1405651   -1.83% (1D)

Origin Protocol Market

Market Cap$96,649,114
Volume(24h)$22,117,968
Total Supply$1,409,664,846
Circulating Supply584,142,339
Percent Change(1H)-1.12%
Percent Change(24H)-1.83%
Percent Change(7D)12.63%
Percent Change(30D)37.83%
Percent Change(90D)64.60%

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.
Date/TimePriceMarket CapVolume% Change 24 Hours% Change 7 days
2024-12-02
16:57
0.1405651 96649114.424828 22117968.275132 -1.83459933 12.62674415
2024-12-02
10:58
0.1349405 92667650.845207 23867773.822908 -1.15949746 4.49974225
2024-12-02
04:57
0.1403339 96370950.514668 22222996.189962 3.8216061 12.80488413
2024-12-01
22:57
0.1425961 97921450.865027 19434169.452118 4.22108756 13.22181745
2024-12-01
16:57
0.1431921 98328728.965087 17631454.572144 5.81272801 18.8921775
2024-12-01
10:58
0.1365235 93709166.623588 12631810.091398 3.18071442 8.89322719
2024-12-01
04:57
0.1351683 92775944.226998 11332391.578632 2.22726361 10.84813374
2024-11-30 0.1367767 93825064.160661 10850005.509719 3.10684158 16.05748766
2024-11-29 0.1326671 90982401.887703 11482464.998155 3.73572443 22.89083413
2024-11-28 0.1277067 87571974.852054 12815634.208187 0.68128018 20.80910467
2024-11-27 0.1270062 87082282.231356 14565543.553238 10.42955994 27.29120356
2024-11-26 0.1149236 78791410.014527 12284772.366628 -4.16348379 11.87215636
2024-11-25 0.1206067 82692173.373148 15824364.268913 -4.23785335 12.9860806
2024-11-24 0.1259440 85723842.964614 29451919.16704 6.86091925 28.32954044
2024-11-23 0.1178746 80223959.03257 15264251.783252 9.18841669 15.40433588
2024-11-22 0.1079505 73375621.997354 9796527.5635275 2.12000383 12.33995322
2024-11-21 0.1057095 71858409.660718 11697511.207914 5.95487244 13.19052447
2024-11-20 0.0997761 67832862.588341 8228918.9562115 -2.87400889 5.95746272
2024-11-19 0.1027276 69841418.675633 10885380.949326 -3.75284159 1.6733975
2024-11-18 0.1067331 72600276.126878 26073367.926402 8.75865343 5.89628906
2024-11-17 0.0981376 66798426.981244 22022013.675039 -3.97089524 0.50295373
2024-11-16 0.1021957 69558846.97451 10584194.78258 6.35325649 6.04873568
2024-11-15 0.0959700 65295981.379343 8805949.0052265 2.59311636 4.47671643
2024-11-14 0.0934200 63564387.556737 10947839.865718 -0.73482855 2.48221828
2024-11-13 0.0941167 64044215.075886 11373908.751798 -6.84914872 -1.54290956
2024-11-12 0.1010442 68763435.899083 16785926.715583 0.5452586 11.97252687
2024-11-11 0.1004962 68377977.668048 14369578.945042 3.16592379 26.83440035
2024-11-10 0.0976398 66436336.315517 19769215.767863 1.32123723 17.01085337
2024-11-09 0.0963665 65529897.830456 34846428.386555 4.90838595 2.6999795
2024-11-08 0.0919297 62515415.621968 9759106.684243 0.85527711 14.25211058
2024-11-07 0.0910750 61939307.950734 14400385.804244 -4.72940104 14.04668693
2024-11-06 0.0953898 64974402.005814 28035722.838499 5.70663215 12.19834238
2024-11-05 0.0902402 61410555.976764 44433082.905124 13.89041525 5.85124219
2024-11-04 0.0791234 53787192.815737 15174996.98194 -5.35884076 -2.49952204
2024-11-03 0.0834450 56888829.794435 37759764.79541 -11.07073672 3.1481476
2024-11-02 0.0938331 63945793.825716 133689036.15641 16.56587234 17.99736739
2024-11-01 0.0804621 54729934.869274 7324561.1468846 0.77164401 -2.39080974
2024-10-31 0.0798577 54402004.504572 15562738.196371 -6.07637974 -7.14757084
2024-10-30 0.0850241 57570339.484291 4522981.9108787 -0.24455198 1.21224274
2024-10-29 0.0852510 57725740.696318 5341832.4891262 5.05129881 -4.50190506
2024-10-28 0.0809810 54836285.085064 5153351.1885705 0.10224101 -9.76992932
2024-10-27 0.0808982 54788381.560238 4530774.9781036 1.73153077 -12.84892262
2024-10-26 0.0795213 53853690.655144 5566663.8630145 -3.39834167 -10.55653893
2024-10-25 0.0823188 55750495.988227 5165997.1010711 -4.28597708 -6.6559209
2024-10-24 0.0860049 58207730.936905 5365717.9655948 2.37987674 -0.44257344
2024-10-23 0.0840057 56859360.310886 6202646.6387957 -5.93167533 -3.1086283
2024-10-22 0.0893029 60448526.252666 6276616.7777328 -0.49755466 2.20994149
2024-10-21 0.0897494 60292852.685461 8473469.6330507 -3.31362829 1.53643257
2024-10-20 0.0930127 62436945.710894 10908686.006136 4.59381598 10.3281937
2024-10-19 0.0889028 59714537.318265 4804956.6071092 0.83251064 5.14375569
2024-10-18 0.0881688 59215144.379751 4951585.8498042 2.14625415 4.83521643
2024-10-17 0.0863162 57969164.27111 4861387.8498415 -0.42993663 9.18387191
2024-10-16 0.0866889 58190061.011795 4592264.6875208 -0.85529155 8.49045108
2024-10-15 0.0874368 58696931.006888 6573785.5435548 -1.04378376 6.52364234
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
Cryptocurrency Origin Protocol date and price chart.

Popular Cryptocurrencies

BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoin

How much is 1 Origin Protocol worth?
As on today's crypto exchange rates, one Origin Protocol worth is $0.1405651.