Origin Token current market price is $0.0344 with a 24 hour trading volume of $1,872.83K. The total available supply of Origin Token is 1.41B OGN with a maximum supply of 1.41B OGN. It has secured Rank 1058 in the cryptocurrency market with a marketcap of $22.28M. The OGN price is 0.7% up in the last one hour.
The high price of the Origin Token is $0.0344 and low price is $0.0331 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.
1058
$0.0344
$22.28M 1.72%
$48.45M
$1,872.83K
648.13M OGN
1.41B OGN
1.41B OGN
$0.0344
$0.0331
$3.35 98.97%
08 Apr 2021
$0.0259 32.73%
10 Oct 2025
Want to convert more cryptocurrencies?
0.7%
1.51%
6.15%
13.31%
25.48%
46.89%
49.37%
74.7%
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.
Bitcoin’s monthly MACD turns bearish as BOJ tightening risks, strong dollar and ETF outflows hit liquidity, triggering liquidations and raising odds of a deeper crypto downturn. Bitcoin’s monthly Moving Average Convergence Divergence (MACD) indicator has turned bearish, marking a technical…...
Read More
BlackRock’s U.S. Bitcoin ETF grew to $70B AUM, generating about $245M in annual fees, helping push the firm’s total bitcoin allocations toward $100B across products. BlackRock’s Bitcoin exchange-traded funds have become the asset management firm’s most profitable product line, according…...
Read More
Crypto fraud victims are recovering stolen assets at higher rates as blockchain forensics, exchange cooperation and major seizures like the 127,271 BTC Prince Group case reshape recovery odds. Cryptocurrency fraud victims are recovering stolen assets at increasing rates as blockchain…...
Read More
Monad MON$0.0304 29.26%
Zora ZORA$0.0507 14.9%
Fartcoin FARTCOIN$0.336 12.1%
Pump.fun PUMP$0.002897 9.6%
0G 0G$1.19 8.63%
Bitcoin BTC$87,177.00 1.45%
Ethereum ETH$2,829.14 0.14%
Tether USDT$1.000 0.02%
XRP XRP$2.04 0.76%
BNB BNB$841.83 2.29%
Hajimi 哈基米 $0.289 -10.78%
AB AB $0.005100 -10.48%
Canton CC $0.0746 -9.84%
TOMI TOMI $0.00000477 -8.4%
Golem GLM $0.225 -8.08%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
