Origin Token current market price is $0.0312 with a 24 hour trading volume of $2,248.27K. The total available supply of Origin Token is 1.41B OGN with a maximum supply of 1.41B OGN. It has secured Rank 1094 in the cryptocurrency market with a marketcap of $20.28M. The OGN price is 0.79% down in the last one hour.
The high price of the Origin Token is $0.0322 and low price is $0.0308 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
1094
$0.0312
$20.28M 0.26%
$43.94M
$2,248.27K
650.84M OGN
1.41B OGN
1.41B OGN
$0.0322
$0.0308
$3.35 99.07%
08 Apr 2021
$0.0259 20.3%
10 Oct 2025
Want to convert more cryptocurrencies?
0.79%
0.34%
1.3%
13.07%
11.75%
33.78%
43.89%
70.37%
Historical data of Origin Token past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-08-20 | $48,975,563.41 | $9,806,351.38 | $0.08 |
| 2024-08-21 | $48,689,380.92 | $8,410,150.41 | $0.08 |
| 2024-08-22 | $51,119,253.93 | $6,575,487.81 | $0.08 |
| 2024-08-23 | $50,764,288.18 | $5,476,473.14 | $0.08 |
| 2024-08-24 | $54,632,249.83 | $12,207,488.66 | $0.09 |
| 2024-08-25 | $54,934,749.27 | $8,128,583.00 | $0.09 |
| 2024-08-26 | $54,582,217.64 | $6,972,678.14 | $0.09 |
| 2024-08-27 | $53,778,797.53 | $26,698,052.61 | $0.09 |
| 2024-08-28 | $51,769,002.60 | $14,057,507.90 | $0.09 |
| 2024-08-29 | $55,742,316.87 | $23,276,706.83 | $0.09 |
| 2024-08-30 | $52,703,580.13 | $15,179,213.92 | $0.09 |
| 2024-08-31 | $55,443,818.02 | $24,547,087.91 | $0.09 |
| 2024-09-01 | $53,894,616.42 | $16,889,361.41 | $0.09 |
| 2024-09-02 | $51,576,241.31 | $13,462,925.78 | $0.08 |
| 2024-09-03 | $55,149,247.22 | $9,943,552.12 | $0.09 |
| 2024-09-04 | $51,362,003.59 | $17,351,221.87 | $0.08 |
| 2024-09-05 | $52,621,647.58 | $18,078,667.22 | $0.09 |
| 2024-09-06 | $50,124,221.14 | $12,520,177.40 | $0.08 |
| 2024-09-07 | $47,798,174.68 | $9,407,320.11 | $0.08 |
| 2024-09-08 | $47,682,420.29 | $9,949,588.77 | $0.08 |
| 2024-09-09 | $48,694,033.30 | $8,254,228.61 | $0.08 |
| 2024-09-10 | $50,135,523.16 | $10,541,907.04 | $0.08 |
| 2024-09-11 | $50,837,218.20 | $5,502,043.09 | $0.08 |
| 2024-09-12 | $49,877,582.03 | $7,508,714.35 | $0.08 |
| 2024-09-13 | $53,037,448.28 | $6,249,643.32 | $0.08 |
| 2024-09-14 | $55,232,116.48 | $6,313,909.12 | $0.09 |
| 2024-09-15 | $59,591,409.46 | $29,988,558.32 | $0.09 |
| 2024-09-16 | $57,828,588.23 | $40,713,849.59 | $0.09 |
| 2024-09-17 | $55,112,315.49 | $14,236,767.25 | $0.08 |
| 2024-09-18 | $57,096,473.86 | $12,254,392.81 | $0.09 |
| 2024-09-19 | $59,993,180.15 | $8,856,204.16 | $0.09 |
| 2024-09-20 | $60,994,679.63 | $10,855,565.06 | $0.09 |
| 2024-09-21 | $61,352,833.39 | $14,600,753.56 | $0.09 |
| 2024-09-22 | $62,639,852.55 | $7,013,783.34 | $0.09 |
| 2024-09-23 | $59,949,027.30 | $6,917,961.97 | $0.09 |
| 2024-09-24 | $62,055,055.37 | $7,395,976.67 | $0.09 |
| 2024-09-25 | $62,405,692.94 | $12,309,040.28 | $0.09 |
| 2024-09-26 | $60,396,202.82 | $8,682,936.39 | $0.09 |
| 2024-09-27 | $64,276,448.66 | $12,335,359.89 | $0.10 |
| 2024-09-28 | $65,076,422.76 | $13,206,467.61 | $0.10 |
| 2024-09-29 | $63,052,376.62 | $7,440,476.32 | $0.09 |
| 2024-09-30 | $63,868,466.30 | $8,396,514.48 | $0.10 |
| 2024-10-01 | $59,471,730.99 | $7,690,272.63 | $0.09 |
| 2024-10-02 | $54,235,410.72 | $10,990,619.42 | $0.08 |
| 2024-10-03 | $53,082,065.75 | $9,049,060.60 | $0.08 |
| 2024-10-04 | $52,000,905.18 | $8,240,250.45 | $0.08 |
| 2024-10-05 | $54,639,204.53 | $11,192,892.98 | $0.08 |
| 2024-10-06 | $54,493,487.26 | $5,291,361.88 | $0.08 |
| 2024-10-07 | $56,137,207.11 | $6,099,094.10 | $0.08 |
| 2024-10-08 | $55,229,642.90 | $6,602,529.20 | $0.08 |
| 2024-10-09 | $54,845,875.09 | $6,234,128.25 | $0.08 |
| 2024-10-10 | $53,605,792.90 | $5,309,768.49 | $0.08 |
| 2024-10-11 | $53,297,394.43 | $5,299,610.83 | $0.08 |
| 2024-10-12 | $56,359,780.92 | $5,607,671.19 | $0.08 |
| 2024-10-13 | $56,571,379.94 | $4,925,522.50 | $0.08 |
| 2024-10-14 | $56,831,911.42 | $4,357,005.86 | $0.08 |
| 2024-10-15 | $59,393,290.30 | $6,694,727.67 | $0.09 |
| 2024-10-16 | $59,271,541.42 | $8,296,461.17 | $0.09 |
| 2024-10-17 | $57,828,503.63 | $5,824,725.92 | $0.09 |
| 2024-10-18 | $58,197,547.05 | $5,923,782.68 | $0.09 |
| 2024-10-19 | $59,853,644.36 | $6,043,690.42 | $0.09 |
| 2024-10-20 | $59,917,577.88 | $5,620,806.89 | $0.09 |
| 2024-10-21 | $61,969,368.55 | $12,934,417.27 | $0.09 |
| 2024-10-22 | $60,145,242.07 | $10,856,830.95 | $0.09 |
| 2024-10-23 | $60,475,280.90 | $7,729,886.99 | $0.09 |
| 2024-10-24 | $56,807,121.79 | $7,472,846.04 | $0.08 |
| 2024-10-25 | $58,232,348.21 | $6,272,613.54 | $0.09 |
| 2024-10-26 | $53,326,245.97 | $7,137,810.45 | $0.08 |
| 2024-10-27 | $53,937,400.41 | $6,694,944.46 | $0.08 |
| 2024-10-28 | $54,657,037.69 | $5,608,178.84 | $0.08 |
| 2024-10-29 | $54,749,683.26 | $6,488,320.22 | $0.08 |
| 2024-10-30 | $57,826,568.00 | $6,829,822.29 | $0.09 |
| 2024-10-31 | $57,635,881.60 | $5,767,858.87 | $0.09 |
| 2024-11-01 | $54,545,921.00 | $23,999,155.40 | $0.08 |
| 2024-11-02 | $55,091,504.44 | $9,093,370.48 | $0.08 |
| 2024-11-03 | $63,862,998.23 | $145,653,017.08 | $0.09 |
| 2024-11-04 | $56,584,911.20 | $44,828,974.34 | $0.08 |
| 2024-11-05 | $53,680,332.38 | $20,405,359.62 | $0.08 |
| 2024-11-06 | $61,828,329.88 | $45,836,712.96 | $0.09 |
| 2024-11-07 | $64,749,905.35 | $37,652,256.47 | $0.09 |
| 2024-11-08 | $62,541,454.14 | $18,866,782.76 | $0.09 |
| 2024-11-09 | $62,745,786.32 | $13,053,776.20 | $0.09 |
| 2024-11-10 | $66,284,940.50 | $41,339,873.27 | $0.10 |
| 2024-11-11 | $67,133,694.30 | $26,053,425.08 | $0.10 |
| 2024-11-12 | $69,896,370.48 | $19,199,190.56 | $0.10 |
| 2024-11-13 | $68,130,965.43 | $19,984,374.74 | $0.10 |
| 2024-11-14 | $64,855,136.55 | $13,604,444.33 | $0.10 |
| 2024-11-15 | $61,924,660.47 | $13,946,380.84 | $0.09 |
| 2024-11-16 | $65,344,762.33 | $10,925,486.36 | $0.10 |
| 2024-11-17 | $69,597,588.37 | $13,227,267.35 | $0.10 |
| 2024-11-18 | $67,421,528.25 | $29,532,836.76 | $0.10 |
| 2024-11-19 | $73,055,586.27 | $31,947,257.24 | $0.11 |
| 2024-11-20 | $70,932,081.29 | $11,972,029.73 | $0.10 |
| 2024-11-21 | $67,831,640.01 | $10,354,205.25 | $0.10 |
| 2024-11-22 | $72,191,386.49 | $16,205,102.03 | $0.11 |
| 2024-11-23 | $74,865,186.90 | $14,005,179.13 | $0.11 |
| 2024-11-24 | $79,752,334.16 | $21,169,090.10 | $0.12 |
| 2024-11-25 | $86,424,669.84 | $37,065,127.27 | $0.13 |
| 2024-11-26 | $81,895,061.66 | $18,984,878.53 | $0.12 |
| 2024-11-27 | $78,556,918.86 | $16,094,338.54 | $0.11 |
| 2024-11-28 | $87,499,370.97 | $19,274,119.37 | $0.13 |
| 2024-11-29 | $87,194,528.39 | $16,928,255.98 | $0.13 |
| 2024-11-30 | $90,933,372.28 | $15,862,253.51 | $0.13 |
| 2024-12-01 | $94,062,467.98 | $14,462,644.32 | $0.14 |
| 2024-12-02 | $98,547,234.71 | $29,245,096.70 | $0.14 |
| 2024-12-03 | $101,870,076.17 | $30,304,532.69 | $0.15 |
| 2024-12-04 | $107,330,405.97 | $47,889,619.79 | $0.16 |
| 2024-12-05 | $110,928,773.70 | $45,854,646.52 | $0.16 |
| 2024-12-06 | $110,262,062.70 | $40,987,782.82 | $0.16 |
| 2024-12-07 | $111,634,829.59 | $34,826,946.13 | $0.16 |
| 2024-12-08 | $110,954,616.32 | $22,192,883.51 | $0.16 |
| 2024-12-09 | $112,772,304.89 | $20,461,003.22 | $0.16 |
| 2024-12-10 | $90,063,415.92 | $28,687,767.48 | $0.13 |
| 2024-12-11 | $88,257,045.70 | $27,171,809.08 | $0.13 |
| 2024-12-12 | $95,059,171.10 | $17,490,995.10 | $0.14 |
| 2024-12-13 | $99,909,901.20 | $21,691,306.88 | $0.14 |
| 2024-12-14 | $99,700,330.92 | $16,933,520.72 | $0.14 |
| 2024-12-15 | $93,842,765.62 | $11,553,758.21 | $0.14 |
| 2024-12-16 | $98,345,770.74 | $15,980,915.90 | $0.14 |
| 2024-12-17 | $95,324,346.77 | $15,755,975.07 | $0.14 |
| 2024-12-18 | $88,981,627.52 | $11,242,829.18 | $0.13 |
| 2024-12-19 | $79,703,761.57 | $13,849,686.00 | $0.12 |
| 2024-12-20 | $73,830,535.87 | $18,743,024.96 | $0.11 |
| 2024-12-21 | $76,152,179.93 | $17,092,278.75 | $0.11 |
| 2024-12-22 | $72,198,668.93 | $10,141,150.26 | $0.10 |
| 2024-12-23 | $71,983,459.09 | $8,808,160.67 | $0.10 |
| 2024-12-24 | $76,647,044.62 | $13,959,422.41 | $0.11 |
| 2024-12-25 | $81,133,266.98 | $8,226,369.15 | $0.12 |
| 2024-12-26 | $80,363,478.94 | $7,564,848.76 | $0.12 |
| 2024-12-27 | $75,264,590.31 | $7,321,494.73 | $0.11 |
| 2024-12-28 | $98,698,464.70 | $125,155,296.36 | $0.14 |
| 2024-12-29 | $92,342,526.46 | $151,197,466.11 | $0.13 |
| 2024-12-30 | $87,532,437.91 | $30,114,827.93 | $0.13 |
| 2024-12-31 | $84,009,883.89 | $16,492,485.70 | $0.12 |
| 2025-01-01 | $80,985,813.08 | $12,812,827.98 | $0.12 |
| 2025-01-02 | $82,542,488.42 | $11,324,444.69 | $0.12 |
| 2025-01-03 | $84,454,308.33 | $13,227,711.89 | $0.12 |
| 2025-01-04 | $88,647,815.78 | $10,561,586.56 | $0.13 |
| 2025-01-05 | $89,912,171.42 | $9,132,324.70 | $0.13 |
| 2025-01-06 | $88,955,251.19 | $8,114,106.72 | $0.13 |
| 2025-01-07 | $89,160,859.22 | $9,300,554.72 | $0.13 |
| 2025-01-08 | $77,631,339.00 | $9,912,746.43 | $0.11 |
| 2025-01-09 | $75,678,594.02 | $9,122,360.88 | $0.11 |
| 2025-01-10 | $73,835,418.29 | $8,352,525.88 | $0.11 |
| 2025-01-11 | $76,366,480.11 | $8,244,959.94 | $0.11 |
| 2025-01-12 | $74,774,762.70 | $4,800,147.12 | $0.11 |
| 2025-01-13 | $72,925,162.51 | $4,416,504.63 | $0.10 |
| 2025-01-14 | $71,410,040.47 | $9,448,243.86 | $0.10 |
| 2025-01-15 | $74,445,300.36 | $7,061,162.68 | $0.11 |
| 2025-01-16 | $77,752,934.85 | $7,202,082.57 | $0.11 |
| 2025-01-17 | $76,241,576.32 | $12,902,959.84 | $0.11 |
| 2025-01-18 | $81,733,530.92 | $18,215,476.68 | $0.12 |
| 2025-01-19 | $76,639,441.55 | $13,083,069.61 | $0.11 |
| 2025-01-20 | $69,607,679.27 | $16,433,206.64 | $0.10 |
| 2025-01-21 | $69,558,895.79 | $26,250,002.36 | $0.10 |
| 2025-01-22 | $72,742,606.85 | $15,144,576.24 | $0.11 |
| 2025-01-23 | $69,286,690.78 | $11,868,175.06 | $0.10 |
| 2025-01-24 | $69,301,922.64 | $14,305,250.09 | $0.10 |
| 2025-01-25 | $66,048,961.58 | $10,936,953.92 | $0.10 |
| 2025-01-26 | $67,213,717.72 | $8,982,650.10 | $0.10 |
| 2025-01-27 | $68,434,547.69 | $27,331,933.77 | $0.10 |
| 2025-01-28 | $65,339,941.36 | $17,618,868.54 | $0.09 |
| 2025-01-29 | $60,351,682.25 | $10,152,528.68 | $0.09 |
| 2025-01-30 | $63,022,688.03 | $12,131,414.15 | $0.09 |
| 2025-01-31 | $64,837,670.29 | $10,940,879.67 | $0.09 |
| 2025-02-01 | $66,029,176.70 | $11,753,647.91 | $0.10 |
| 2025-02-02 | $62,804,261.63 | $11,684,262.21 | $0.09 |
| 2025-02-03 | $53,489,991.82 | $14,717,547.08 | $0.08 |
| 2025-02-04 | $55,937,102.57 | $21,884,496.85 | $0.08 |
| 2025-02-05 | $51,353,280.42 | $14,902,778.17 | $0.07 |
| 2025-02-06 | $51,133,636.84 | $12,879,748.48 | $0.07 |
| 2025-02-07 | $47,893,320.34 | $13,457,803.87 | $0.07 |
| 2025-02-08 | $48,072,830.55 | $14,016,005.25 | $0.07 |
| 2025-02-09 | $52,120,532.23 | $13,866,405.91 | $0.07 |
| 2025-02-10 | $52,646,588.23 | $15,691,074.52 | $0.08 |
| 2025-02-11 | $54,635,210.44 | $15,976,115.90 | $0.08 |
| 2025-02-12 | $53,569,376.84 | $14,114,178.88 | $0.08 |
| 2025-02-13 | $59,030,086.53 | $19,146,603.55 | $0.08 |
| 2025-02-14 | $56,129,928.70 | $13,385,661.91 | $0.08 |
| 2025-02-15 | $56,873,245.07 | $12,671,141.03 | $0.08 |
| 2025-02-16 | $55,195,143.76 | $11,315,736.48 | $0.08 |
| 2025-02-17 | $54,717,535.32 | $9,723,162.78 | $0.08 |
| 2025-02-18 | $54,462,778.13 | $13,885,669.55 | $0.08 |
| 2025-02-19 | $51,235,166.04 | $12,544,831.97 | $0.07 |
| 2025-02-20 | $52,784,747.93 | $12,176,858.13 | $0.08 |
| 2025-02-21 | $54,556,907.62 | $9,307,269.32 | $0.08 |
| 2025-02-22 | $52,329,185.57 | $11,602,294.08 | $0.08 |
| 2025-02-23 | $55,438,684.19 | $10,032,555.56 | $0.08 |
| 2025-02-24 | $57,191,954.01 | $45,596,873.77 | $0.08 |
| 2025-02-25 | $48,651,895.73 | $15,055,872.25 | $0.07 |
| 2025-02-26 | $49,719,247.19 | $15,864,979.86 | $0.07 |
| 2025-02-27 | $49,028,968.99 | $12,580,713.97 | $0.07 |
| 2025-02-28 | $49,393,179.08 | $11,673,767.53 | $0.07 |
| 2025-03-01 | $48,735,793.25 | $15,799,604.53 | $0.07 |
| 2025-03-02 | $48,066,688.38 | $9,163,643.81 | $0.07 |
| 2025-03-03 | $53,139,526.76 | $13,556,857.34 | $0.08 |
| 2025-03-04 | $46,026,093.69 | $14,494,695.17 | $0.07 |
| 2025-03-05 | $45,175,235.53 | $13,892,756.34 | $0.07 |
| 2025-03-06 | $46,693,999.55 | $9,382,176.19 | $0.07 |
| 2025-03-07 | $45,630,310.23 | $9,984,397.17 | $0.07 |
| 2025-03-08 | $45,485,746.65 | $12,109,898.37 | $0.07 |
| 2025-03-09 | $45,185,730.21 | $7,536,029.77 | $0.07 |
| 2025-03-10 | $40,848,628.33 | $18,967,658.57 | $0.06 |
| 2025-03-11 | $39,006,973.98 | $15,451,587.17 | $0.06 |
| 2025-03-12 | $41,178,323.04 | $14,447,508.79 | $0.06 |
| 2025-03-13 | $42,179,537.65 | $11,073,145.55 | $0.06 |
| 2025-03-14 | $41,676,473.45 | $9,223,024.75 | $0.06 |
| 2025-03-15 | $43,132,155.55 | $8,147,120.43 | $0.06 |
| 2025-03-16 | $44,444,475.75 | $7,537,427.60 | $0.06 |
| 2025-03-17 | $42,844,212.83 | $8,812,604.81 | $0.06 |
| 2025-03-18 | $44,758,943.92 | $8,419,538.69 | $0.06 |
| 2025-03-19 | $45,749,262.09 | $16,966,582.67 | $0.07 |
| 2025-03-20 | $46,429,230.89 | $13,098,723.90 | $0.07 |
| 2025-03-21 | $44,512,791.96 | $8,714,514.77 | $0.06 |
| 2025-03-22 | $43,745,110.60 | $8,498,728.90 | $0.06 |
| 2025-03-23 | $45,217,857.27 | $8,783,629.23 | $0.07 |
| 2025-03-24 | $45,858,518.92 | $10,005,434.36 | $0.07 |
| 2025-03-25 | $47,339,482.71 | $9,607,576.12 | $0.07 |
| 2025-03-26 | $47,002,076.07 | $8,029,364.29 | $0.07 |
| 2025-03-27 | $45,935,446.20 | $8,652,326.94 | $0.07 |
| 2025-03-28 | $46,545,054.82 | $7,554,018.95 | $0.07 |
| 2025-03-29 | $42,879,393.67 | $7,976,537.11 | $0.06 |
| 2025-03-30 | $41,100,129.06 | $6,975,853.83 | $0.06 |
| 2025-03-31 | $41,427,166.83 | $6,528,934.71 | $0.06 |
| 2025-04-01 | $40,367,761.72 | $8,331,972.84 | $0.06 |
| 2025-04-02 | $41,165,841.94 | $8,803,430.04 | $0.06 |
| 2025-04-03 | $38,414,442.49 | $10,490,146.05 | $0.06 |
| 2025-04-04 | $38,455,141.85 | $9,113,080.59 | $0.06 |
| 2025-04-05 | $38,797,630.56 | $8,056,036.16 | $0.06 |
| 2025-04-06 | $38,322,459.75 | $6,234,081.76 | $0.06 |
| 2025-04-07 | $33,820,003.40 | $10,869,901.98 | $0.05 |
| 2025-04-08 | $34,523,290.08 | $22,750,188.62 | $0.05 |
| 2025-04-09 | $33,144,745.41 | $10,165,568.45 | $0.05 |
| 2025-04-10 | $36,531,397.86 | $15,156,397.60 | $0.05 |
| 2025-04-11 | $35,416,831.37 | $7,937,009.92 | $0.05 |
| 2025-04-12 | $36,557,973.75 | $7,198,602.12 | $0.05 |
| 2025-04-13 | $38,353,134.34 | $6,840,200.65 | $0.06 |
| 2025-04-14 | $36,313,698.09 | $6,956,015.10 | $0.05 |
| 2025-04-15 | $36,655,874.12 | $7,608,134.71 | $0.05 |
| 2025-04-16 | $36,145,875.61 | $6,424,261.50 | $0.05 |
| 2025-04-17 | $35,915,630.22 | $7,528,316.19 | $0.05 |
| 2025-04-18 | $35,522,783.04 | $9,259,451.34 | $0.05 |
| 2025-04-19 | $35,658,083.14 | $13,066,950.29 | $0.05 |
| 2025-04-20 | $37,023,712.22 | $14,677,544.67 | $0.05 |
| 2025-04-21 | $42,534,741.10 | $90,976,711.45 | $0.06 |
| 2025-04-22 | $39,894,142.35 | $24,497,688.75 | $0.06 |
| 2025-04-23 | $41,665,800.66 | $15,607,338.01 | $0.06 |
| 2025-04-24 | $41,379,920.43 | $10,529,946.79 | $0.06 |
| 2025-04-25 | $41,751,902.79 | $8,781,264.03 | $0.06 |
| 2025-04-26 | $42,131,537.40 | $9,949,368.47 | $0.06 |
| 2025-04-27 | $42,708,103.16 | $8,722,776.62 | $0.06 |
| 2025-04-28 | $41,114,375.14 | $4,649,862.37 | $0.06 |
| 2025-04-29 | $41,974,636.37 | $5,370,631.95 | $0.06 |
| 2025-04-30 | $40,662,668.81 | $4,194,447.61 | $0.06 |
| 2025-05-01 | $42,418,420.56 | $6,311,693.62 | $0.06 |
| 2025-05-02 | $42,813,668.17 | $5,433,742.87 | $0.06 |
| 2025-05-03 | $42,412,223.30 | $4,768,028.32 | $0.06 |
| 2025-05-04 | $39,637,033.08 | $4,033,210.59 | $0.06 |
| 2025-05-05 | $38,811,789.72 | $4,039,683.27 | $0.06 |
| 2025-05-06 | $38,523,332.29 | $4,281,821.13 | $0.06 |
| 2025-05-07 | $38,196,455.10 | $4,342,891.94 | $0.06 |
| 2025-05-08 | $38,471,750.34 | $4,330,357.07 | $0.06 |
| 2025-05-09 | $43,722,332.44 | $7,322,649.60 | $0.06 |
| 2025-05-10 | $46,013,315.09 | $10,188,016.64 | $0.07 |
| 2025-05-11 | $49,782,385.50 | $8,184,229.88 | $0.07 |
| 2025-05-12 | $48,520,332.92 | $16,191,298.55 | $0.07 |
| 2025-05-13 | $49,142,481.09 | $12,334,936.36 | $0.07 |
| 2025-05-14 | $51,544,476.04 | $8,029,847.84 | $0.07 |
| 2025-05-15 | $48,941,125.81 | $6,378,107.98 | $0.07 |
| 2025-05-16 | $46,276,477.39 | $6,519,758.66 | $0.07 |
| 2025-05-17 | $44,881,700.74 | $4,659,738.74 | $0.06 |
| 2025-05-18 | $43,696,946.95 | $4,946,501.74 | $0.06 |
| 2025-05-19 | $44,813,425.96 | $5,318,522.47 | $0.06 |
| 2025-05-20 | $44,580,074.01 | $5,948,919.44 | $0.06 |
| 2025-05-21 | $44,616,722.23 | $6,454,557.62 | $0.06 |
| 2025-05-22 | $46,567,058.51 | $8,318,842.51 | $0.07 |
| 2025-05-23 | $48,477,710.87 | $11,351,878.61 | $0.07 |
| 2025-05-24 | $45,405,780.78 | $6,452,554.39 | $0.07 |
| 2025-05-25 | $44,412,043.18 | $4,020,976.69 | $0.06 |
| 2025-05-26 | $44,831,690.93 | $6,337,492.10 | $0.06 |
| 2025-05-27 | $44,549,111.47 | $4,158,374.85 | $0.06 |
| 2025-05-28 | $46,488,111.28 | $4,587,763.50 | $0.07 |
| 2025-05-29 | $46,282,615.04 | $4,787,280.81 | $0.07 |
| 2025-05-30 | $44,425,337.53 | $6,504,303.61 | $0.06 |
| 2025-05-31 | $48,003,907.34 | $76,488,603.45 | $0.07 |
| 2025-06-01 | $40,344,497.45 | $23,956,253.76 | $0.06 |
| 2025-06-02 | $40,830,100.30 | $14,526,180.62 | $0.06 |
| 2025-06-03 | $40,929,402.59 | $9,520,021.98 | $0.06 |
| 2025-06-04 | $40,621,123.40 | $8,034,389.66 | $0.06 |
| 2025-06-05 | $40,302,822.25 | $21,929,056.39 | $0.06 |
| 2025-06-06 | $37,647,254.99 | $23,937,212.70 | $0.05 |
| 2025-06-07 | $38,205,378.98 | $6,635,353.59 | $0.05 |
| 2025-06-08 | $38,686,437.85 | $4,536,895.57 | $0.06 |
| 2025-06-09 | $38,233,285.46 | $4,893,813.40 | $0.05 |
| 2025-06-10 | $41,157,209.56 | $7,293,527.09 | $0.06 |
| 2025-06-11 | $42,250,435.94 | $7,059,798.94 | $0.06 |
| 2025-06-12 | $40,266,071.08 | $5,468,906.28 | $0.06 |
| 2025-06-13 | $38,038,151.46 | $5,985,422.94 | $0.05 |
| 2025-06-14 | $36,823,522.06 | $7,921,031.83 | $0.05 |
| 2025-06-15 | $36,360,815.48 | $4,852,893.38 | $0.05 |
| 2025-06-16 | $37,580,455.58 | $16,241,833.77 | $0.05 |
| 2025-06-17 | $38,065,119.08 | $13,257,646.07 | $0.05 |
| 2025-06-18 | $36,171,210.88 | $6,900,193.59 | $0.05 |
| 2025-06-19 | $36,390,239.42 | $6,526,027.25 | $0.05 |
| 2025-06-20 | $35,395,563.80 | $4,828,049.11 | $0.05 |
| 2025-06-21 | $34,204,305.08 | $3,856,866.84 | $0.05 |
| 2025-06-22 | $32,056,269.76 | $3,623,400.39 | $0.05 |
| 2025-06-23 | $31,495,564.79 | $5,104,879.27 | $0.04 |
| 2025-06-24 | $36,097,547.16 | $7,620,887.16 | $0.05 |
| 2025-06-25 | $36,222,700.62 | $4,233,380.03 | $0.05 |
| 2025-06-26 | $34,966,340.69 | $3,301,300.09 | $0.05 |
| 2025-06-27 | $34,539,205.68 | $5,996,796.30 | $0.05 |
| 2025-06-28 | $34,947,901.07 | $3,091,247.19 | $0.05 |
| 2025-06-29 | $36,260,473.06 | $6,240,324.08 | $0.05 |
| 2025-06-30 | $38,834,712.31 | $53,851,821.60 | $0.06 |
| 2025-07-01 | $37,885,829.47 | $17,751,614.58 | $0.05 |
| 2025-07-02 | $35,792,551.01 | $10,285,510.44 | $0.05 |
| 2025-07-03 | $37,664,132.99 | $15,011,979.24 | $0.05 |
| 2025-07-04 | $37,628,475.35 | $7,954,967.89 | $0.05 |
| 2025-07-05 | $35,485,961.19 | $6,013,791.75 | $0.05 |
| 2025-07-06 | $35,141,582.29 | $3,571,905.06 | $0.05 |
| 2025-07-07 | $35,566,670.62 | $3,974,627.20 | $0.05 |
| 2025-07-08 | $36,601,393.63 | $13,089,931.92 | $0.05 |
| 2025-07-09 | $35,608,924.53 | $10,722,215.24 | $0.05 |
| 2025-07-10 | $37,471,458.84 | $8,589,837.74 | $0.05 |
| 2025-07-11 | $39,839,865.97 | $8,163,199.20 | $0.06 |
| 2025-07-12 | $39,988,359.42 | $10,641,718.28 | $0.06 |
| 2025-07-13 | $40,178,242.81 | $7,550,677.06 | $0.06 |
| 2025-07-14 | $40,645,908.32 | $7,662,251.42 | $0.06 |
| 2025-07-15 | $40,363,794.69 | $9,297,355.73 | $0.06 |
| 2025-07-16 | $41,550,043.20 | $9,896,332.89 | $0.06 |
| 2025-07-17 | $42,359,013.23 | $11,557,507.72 | $0.06 |
| 2025-07-18 | $44,371,956.82 | $10,197,957.24 | $0.06 |
| 2025-07-19 | $43,203,782.51 | $9,519,888.52 | $0.06 |
| 2025-07-20 | $43,690,594.21 | $7,577,431.66 | $0.06 |
| 2025-07-21 | $47,716,748.31 | $15,673,239.39 | $0.07 |
| 2025-07-22 | $47,919,706.74 | $10,056,049.40 | $0.07 |
| 2025-07-23 | $46,758,573.09 | $10,179,629.55 | $0.07 |
| 2025-07-24 | $43,137,512.42 | $8,023,318.29 | $0.06 |
| 2025-07-25 | $42,036,535.14 | $7,906,605.69 | $0.06 |
| 2025-07-26 | $42,668,498.72 | $8,311,017.41 | $0.06 |
| 2025-07-27 | $43,256,819.48 | $3,869,560.26 | $0.06 |
| 2025-07-28 | $45,044,641.35 | $7,030,963.87 | $0.06 |
| 2025-07-29 | $42,847,778.30 | $8,341,714.62 | $0.06 |
| 2025-07-30 | $43,443,943.03 | $11,245,996.71 | $0.06 |
| 2025-07-31 | $43,147,228.04 | $9,996,846.39 | $0.06 |
| 2025-08-01 | $40,557,347.98 | $8,256,925.90 | $0.06 |
| 2025-08-02 | $38,050,526.60 | $9,757,266.62 | $0.06 |
| 2025-08-03 | $37,149,786.09 | $5,439,005.04 | $0.05 |
| 2025-08-04 | $38,054,325.33 | $4,493,161.23 | $0.06 |
| 2025-08-05 | $40,152,080.30 | $6,458,736.71 | $0.06 |
| 2025-08-06 | $38,859,298.34 | $6,815,580.41 | $0.06 |
| 2025-08-07 | $39,473,333.40 | $5,833,185.64 | $0.06 |
| 2025-08-08 | $40,939,817.27 | $4,569,977.14 | $0.06 |
| 2025-08-09 | $41,307,874.32 | $4,263,861.83 | $0.06 |
| 2025-08-10 | $43,237,119.86 | $4,892,051.86 | $0.06 |
| 2025-08-11 | $42,847,078.34 | $4,682,321.83 | $0.06 |
| 2025-08-12 | $41,490,437.96 | $6,640,494.47 | $0.06 |
| 2025-08-13 | $44,130,656.41 | $5,714,741.88 | $0.06 |
| 2025-08-14 | $44,991,897.82 | $10,209,936.72 | $0.07 |
| 2025-08-15 | $39,963,831.64 | $6,812,225.22 | $0.06 |
| 2025-08-16 | $40,610,026.36 | $5,156,911.91 | $0.06 |
| 2025-08-17 | $44,187,864.73 | $55,348,960.74 | $0.07 |
| 2025-08-18 | $42,667,290.64 | $19,974,976.84 | $0.06 |
| 2025-08-19 | $40,582,864.72 | $8,096,399.82 | $0.06 |
| 2025-08-19 | $43,048,166.20 | $22,435,709.84 | $0.06 |
Compare live prices of Origin Token on top exchanges.
Origin Protocol is one of Ethereum’s longest-standing DeFi projects, featuring a multichain feature set that unlocks vast opportunities for yield generation across the space. Origin’s products are built to be permissionless and composable, allowing for deep integration with novel primitives. All of Origin’s products streamline rewards to OGN stakers, cultivating a sustainable, user-first offering.OGN is the governance and value-accrual token for Origin’s sprawling yield ecosystem. Users can stake OGN for xOGN, which carries voting and economic power across Origin’s product suite.Staking model: OGN can be locked on a time horizon of 1 month – 1 year. Users who stake OGN receive xOGN relative to the amount staked and the duration of the lock-up period. xOGN grants holders economic and voting rights during the staking period.Rewards: Origin takes a performance fee from its yield generating products. Half of this fee is distributed to OGN stakers in the form of extra rewards, while the remaining 50% funds the purchase of flywheel tokens to boost yield generated by the underlying protocols.Governance: OGN stakers comprise the Origin DAO, which votes on proposals and treasury allocations. Origin promotes fully on-chain governance to cultivate a sustainable, inclusive structure.
One potential sign of a crypto crash is how gold jumped to a record high of $4,438, much higher than the year-to-date low of $2,500. ...
Read More
WLFI price struggles below key resistance as bullish volume fades, increasing the risk of a bearish rotation back toward the $0.13 support zone....
Read More
Solana price prints a failed auction below $121 and quickly reclaims value, signaling seller exhaustion and opening the door for a potential rotation toward $144 resistance....
Read More
Fasttoken FTN$1.37 200.55%
Humanity H$0.195 40.8%
MYX Finance MYX$3.28 10.34%
Curve DAO CRV$0.375 8.93%
JasmyCoin JASMY$0.006326 6%
Bitcoin BTC$88,168.00 -0.12%
Ethereum ETH$2,973.42 -0.61%
Tether USDT$1.000 -0.02%
BNB BNB$855.30 0.11%
XRP XRP$1.89 -1.04%
pippin PIPPIN $0.326 -26.92%
Aave AAVE $151.28 -14.15%
Canton CC $0.0910 -10.86%
Rain RAIN $0.007108 -6.65%
Decred DCR $14.95 -6.47%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
