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: Jun 22, 2026 - Jul 22, 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
Jul 21, 2026Jul 22, 2026 $ 0.01724 $ 0.01742 $ 0.01702 $ 0.01707 $ 3.01M $ 11.57M
Jul 20, 2026Jul 21, 2026 $ 0.01705 $ 0.01739 $ 0.01674 $ 0.01721 $ 3.78M $ 11.45M
Jul 19, 2026Jul 20, 2026 $ 0.01699 $ 0.01731 $ 0.01693 $ 0.01703 $ 4.38M $ 11.49M
Jul 18, 2026Jul 19, 2026 $ 0.01740 $ 0.01764 $ 0.01687 $ 0.01699 $ 11.86M $ 11.54M
Jul 17, 2026Jul 18, 2026 $ 0.01700 $ 0.01820 $ 0.01660 $ 0.01741 $ 22.94M $ 11.58M
Jul 16, 2026Jul 17, 2026 $ 0.01683 $ 0.01918 $ 0.01668 $ 0.01702 $ 9.14M $ 11.44M
Jul 15, 2026Jul 16, 2026 $ 0.01692 $ 0.01773 $ 0.01672 $ 0.01684 $ 9.08M $ 11.39M
Jul 14, 2026Jul 15, 2026 $ 0.01643 $ 0.01687 $ 0.01613 $ 0.01684 $ 9.01M $ 11.11M
Jul 13, 2026Jul 14, 2026 $ 0.01711 $ 0.01772 $ 0.01618 $ 0.01639 $ 28.95M $ 11.44M
Jul 12, 2026Jul 13, 2026 $ 0.01679 $ 0.01937 $ 0.01654 $ 0.01714 $ 15.14M $ 11.49M
Jul 11, 2026Jul 12, 2026 $ 0.01670 $ 0.01721 $ 0.01663 $ 0.01677 $ 6.04M $ 11.29M
Jul 10, 2026Jul 11, 2026 $ 0.01694 $ 0.01739 $ 0.01667 $ 0.01670 $ 19.50M $ 11.37M
Jul 09, 2026Jul 10, 2026 $ 0.01905 $ 0.01961 $ 0.01668 $ 0.01684 $ 66.19M $ 11.82M
Jul 08, 2026Jul 09, 2026 $ 0.01666 $ 0.02201 $ 0.01635 $ 0.01913 $ 10.53M $ 11.64M
Jul 07, 2026Jul 08, 2026 $ 0.01701 $ 0.01731 $ 0.01648 $ 0.01665 $ 6.58M $ 11.35M
Jul 06, 2026Jul 07, 2026 $ 0.01775 $ 0.01777 $ 0.01651 $ 0.01705 $ 18.99M $ 11.49M
Jul 05, 2026Jul 06, 2026 $ 0.01851 $ 0.02004 $ 0.01724 $ 0.01762 $ 90.76M $ 12.07M
Jul 04, 2026Jul 05, 2026 $ 0.01582 $ 0.02326 $ 0.01564 $ 0.01875 $ 42.44M $ 12.13M
Jul 03, 2026Jul 04, 2026 $ 0.01542 $ 0.01604 $ 0.01531 $ 0.01581 $ 2.24M $ 10.47M
Jul 02, 2026Jul 03, 2026 $ 0.01529 $ 0.01540 $ 0.01488 $ 0.01538 $ 7.16M $ 10.22M
Jul 01, 2026Jul 02, 2026 $ 0.01451 $ 0.01574 $ 0.01426 $ 0.01540 $ 2.93M $ 9.91M
Jun 30, 2026Jul 01, 2026 $ 0.01505 $ 0.01508 $ 0.01436 $ 0.01447 $ 2.70M $ 9.84M
Jun 29, 2026Jun 30, 2026 $ 0.01478 $ 0.01538 $ 0.01470 $ 0.01503 $ 5.54M $ 10.08M
Jun 28, 2026Jun 29, 2026 $ 0.01480 $ 0.01544 $ 0.01473 $ 0.01483 $ 2.15M $ 10.01M
Jun 27, 2026Jun 28, 2026 $ 0.01518 $ 0.01525 $ 0.01474 $ 0.01478 $ 3.40M $ 10.11M
Jun 26, 2026Jun 27, 2026 $ 0.01494 $ 0.01541 $ 0.01446 $ 0.01518 $ 6.21M $ 10.08M
Jun 25, 2026Jun 26, 2026 $ 0.01544 $ 0.01560 $ 0.01449 $ 0.01487 $ 4.42M $ 10.21M
Jun 24, 2026Jun 25, 2026 $ 0.01614 $ 0.01618 $ 0.01497 $ 0.01541 $ 3.92M $ 10.56M
Jun 23, 2026Jun 24, 2026 $ 0.01625 $ 0.01651 $ 0.01567 $ 0.01609 $ 3.37M $ 10.76M
Jun 22, 2026Jun 23, 2026 $ 0.01658 $ 0.01709 $ 0.01617 $ 0.01622 $ 1.52M $ 11.25M

OGN
Origin Protocol
$ 0.01708
-1.33%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.24T (0.19%)
Top
Gainers (63%)
Losers (37%)