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: Oct 16, 2026 - Nov 15, 2026
Range: 30 days
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
Nov 14, 2026Nov 15, 2026 $ 0.02150 $ 0.02155 $ 0.01898 $ 0.01924 $ 1.49M $ 15.30M
Nov 13, 2026Nov 14, 2026 $ 0.02169 $ 0.02202 $ 0.02101 $ 0.02150 $ 1.42M $ 16.19M
Nov 12, 2026Nov 13, 2026 $ 0.02188 $ 0.02199 $ 0.02126 $ 0.02170 $ 1.19M $ 16.23M
Nov 11, 2026Nov 12, 2026 $ 0.02248 $ 0.02260 $ 0.02159 $ 0.02183 $ 1.74M $ 16.64M
Nov 10, 2026Nov 11, 2026 $ 0.02223 $ 0.02306 $ 0.02197 $ 0.02248 $ 2.25M $ 16.74M
Nov 09, 2026Nov 10, 2026 $ 0.02167 $ 0.02287 $ 0.02162 $ 0.02222 $ 2.50M $ 16.73M
Nov 08, 2026Nov 09, 2026 $ 0.02284 $ 0.02294 $ 0.02150 $ 0.02167 $ 1.79M $ 16.83M
Nov 07, 2026Nov 08, 2026 $ 0.02372 $ 0.02381 $ 0.02258 $ 0.02280 $ 1.90M $ 17.42M
Nov 06, 2026Nov 07, 2026 $ 0.02405 $ 0.02435 $ 0.02365 $ 0.02369 $ 3.10M $ 17.91M
Nov 05, 2026Nov 06, 2026 $ 0.02503 $ 0.02507 $ 0.02351 $ 0.02411 $ 3.48M $ 18.37M
Nov 04, 2026Nov 05, 2026 $ 0.02459 $ 0.02520 $ 0.02385 $ 0.02506 $ 3.51M $ 18.46M
Nov 03, 2026Nov 04, 2026 $ 0.02611 $ 0.02611 $ 0.02430 $ 0.02459 $ 9.58M $ 18.61M
Nov 02, 2026Nov 03, 2026 $ 0.02488 $ 0.02847 $ 0.02474 $ 0.02611 $ 14.71M $ 19.51M
Nov 01, 2026Nov 02, 2026 $ 0.02422 $ 0.02734 $ 0.02413 $ 0.02488 $ 6.55M $ 18.73M
Oct 31, 2026Nov 01, 2026 $ 0.02383 $ 0.02495 $ 0.02311 $ 0.02422 $ 6.77M $ 18.12M
Oct 30, 2026Oct 31, 2026 $ 0.02415 $ 0.02415 $ 0.02083 $ 0.02383 $ 12.61M $ 17.32M
Oct 29, 2026Oct 30, 2026 $ 0.02589 $ 0.02620 $ 0.02415 $ 0.02415 $ 2.34M $ 19.13M
Oct 28, 2026Oct 29, 2026 $ 0.02633 $ 0.02656 $ 0.02566 $ 0.02589 $ 2.08M $ 19.54M
Oct 27, 2026Oct 28, 2026 $ 0.02723 $ 0.02723 $ 0.02598 $ 0.02631 $ 2.69M $ 19.80M
Oct 26, 2026Oct 27, 2026 $ 0.02649 $ 0.02723 $ 0.02601 $ 0.02723 $ 2.29M $ 19.66M
Oct 25, 2026Oct 26, 2026 $ 0.02740 $ 0.02773 $ 0.02570 $ 0.02649 $ 2.85M $ 19.74M
Oct 24, 2026Oct 25, 2026 $ 0.02865 $ 0.02877 $ 0.02695 $ 0.02735 $ 3.82M $ 20.71M
Oct 23, 2026Oct 24, 2026 $ 0.02861 $ 0.02950 $ 0.02812 $ 0.02865 $ 5.30M $ 21.45M
Oct 22, 2026Oct 23, 2026 $ 0.02941 $ 0.03066 $ 0.02836 $ 0.02859 $ 4.99M $ 21.72M
Oct 21, 2026Oct 22, 2026 $ 0.03020 $ 0.03026 $ 0.02937 $ 0.02941 $ 3.73M $ 22.26M
Oct 20, 2026Oct 21, 2026 $ 0.03008 $ 0.03055 $ 0.02881 $ 0.03014 $ 4.59M $ 22.27M
Oct 19, 2026Oct 20, 2026 $ 0.02980 $ 0.03075 $ 0.02936 $ 0.03006 $ 10.72M $ 22.43M
Oct 18, 2026Oct 19, 2026 $ 0.03093 $ 0.03260 $ 0.02859 $ 0.02968 $ 14.80M $ 22.44M
Oct 17, 2026Oct 18, 2026 $ 0.03061 $ 0.03209 $ 0.02912 $ 0.03086 $ 8.57M $ 22.69M
Oct 16, 2026Oct 17, 2026 $ 0.03025 $ 0.03133 $ 0.02968 $ 0.03057 $ 8.05M $ 22.62M

OGN
Origin Protocol
$ 0.01998
3.41% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.20T (0.12%)
Top
Gainers (55%)
Losers (45%)