Origin Protocol (OGN) Historical Data

Origin Protocol Historical Price Information

Get a full overview of the Origin Protocol price history with our historical price data page. Access the entire Origin Protocol value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Origin Protocol price, as well as historical OGN trading volume and market capitalization.

Track Origin Protocol’s history in its entirety, ranging from the Origin Protocol starting price to the most recent OGN price data. Our OGN price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.02234 $ 0.02342 $ 0.02222 $ 0.02303 $ 4.41M $ 15.19M
Mar 22, 2026Mar 23, 2026 $ 0.02261 $ 0.02330 $ 0.02216 $ 0.02237 $ 4.05M $ 15.11M
Mar 21, 2026Mar 22, 2026 $ 0.02363 $ 0.02376 $ 0.02295 $ 0.02295 $ 4.73M $ 15.64M
Mar 20, 2026Mar 21, 2026 $ 0.02377 $ 0.02431 $ 0.02325 $ 0.02363 $ 15.40M $ 15.75M
Mar 19, 2026Mar 20, 2026 $ 0.02359 $ 0.02481 $ 0.02267 $ 0.02382 $ 28.21M $ 15.60M
Mar 18, 2026Mar 19, 2026 $ 0.02379 $ 0.02545 $ 0.02258 $ 0.02371 $ 24.13M $ 15.71M
Mar 17, 2026Mar 18, 2026 $ 0.02399 $ 0.02722 $ 0.02348 $ 0.02369 $ 27.16M $ 16.15M
Mar 16, 2026Mar 17, 2026 $ 0.02451 $ 0.02455 $ 0.02351 $ 0.02416 $ 10.73M $ 15.97M
Mar 15, 2026Mar 16, 2026 $ 0.02503 $ 0.02540 $ 0.02368 $ 0.02447 $ 11.37M $ 16.37M
Mar 14, 2026Mar 15, 2026 $ 0.02536 $ 0.02661 $ 0.02478 $ 0.02503 $ 30.36M $ 16.84M
Mar 13, 2026Mar 14, 2026 $ 0.02631 $ 0.02852 $ 0.02530 $ 0.02553 $ 144.54M $ 17.72M
Mar 12, 2026Mar 13, 2026 $ 0.02815 $ 0.03347 $ 0.02470 $ 0.02629 $ 252.95M $ 18.66M
Mar 11, 2026Mar 12, 2026 $ 0.01899 $ 0.03184 $ 0.01879 $ 0.02927 $ 25.60M $ 14.06M
Mar 10, 2026Mar 11, 2026 $ 0.01902 $ 0.01936 $ 0.01881 $ 0.01900 $ 4.02M $ 12.63M
Mar 09, 2026Mar 10, 2026 $ 0.01900 $ 0.01945 $ 0.01881 $ 0.01907 $ 3.99M $ 12.71M
Mar 08, 2026Mar 09, 2026 $ 0.01916 $ 0.01919 $ 0.01878 $ 0.01900 $ 2.03M $ 12.58M
Mar 07, 2026Mar 08, 2026 $ 0.01975 $ 0.01975 $ 0.01912 $ 0.01918 $ 2.90M $ 12.94M
Mar 06, 2026Mar 07, 2026 $ 0.02021 $ 0.02057 $ 0.01946 $ 0.01983 $ 5.13M $ 13.23M
Mar 05, 2026Mar 06, 2026 $ 0.02058 $ 0.02076 $ 0.02004 $ 0.02016 $ 4.62M $ 13.46M
Mar 04, 2026Mar 05, 2026 $ 0.01992 $ 0.02098 $ 0.01958 $ 0.02060 $ 5.02M $ 13.40M
Mar 03, 2026Mar 04, 2026 $ 0.01990 $ 0.02005 $ 0.01947 $ 0.01991 $ 4.88M $ 13.09M
Mar 02, 2026Mar 03, 2026 $ 0.01955 $ 0.02061 $ 0.01945 $ 0.01989 $ 4.90M $ 13.15M
Mar 01, 2026Mar 02, 2026 $ 0.02022 $ 0.02100 $ 0.01927 $ 0.01953 $ 6.61M $ 13.14M
Feb 28, 2026Mar 01, 2026 $ 0.01995 $ 0.02023 $ 0.01847 $ 0.02023 $ 5.90M $ 12.81M
Feb 27, 2026Feb 28, 2026 $ 0.02052 $ 0.02079 $ 0.01969 $ 0.01994 $ 5.23M $ 13.34M
Feb 26, 2026Feb 27, 2026 $ 0.02093 $ 0.02126 $ 0.02011 $ 0.02052 $ 9.07M $ 13.78M
Feb 25, 2026Feb 26, 2026 $ 0.02100 $ 0.02173 $ 0.02047 $ 0.02078 $ 29.51M $ 13.99M
Feb 24, 2026Feb 25, 2026 $ 0.01935 $ 0.02325 $ 0.01899 $ 0.02093 $ 22.39M $ 13.50M
Feb 23, 2026Feb 24, 2026 $ 0.02011 $ 0.02016 $ 0.01879 $ 0.01937 $ 4.71M $ 12.81M
Feb 22, 2026Feb 23, 2026 $ 0.02149 $ 0.02150 $ 0.02011 $ 0.02012 $ 2.50M $ 13.77M

OGN
Origin Protocol
$ 0.02282
0.13%   Last 24H
Alternative