Origin Token current market price is $0.0573 with a 24 hour trading volume of $7,595.05K. The total available supply of Origin Token is 1.41B OGN with a maximum supply of 1.41B OGN. It has secured Rank 955 in the cryptocurrency market with a marketcap of $37.48M. The OGN price is 0.62% down in the last one hour.
The high price of the Origin Token is $0.0587 and low price is $0.0562 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.
955
$0.0573
$37.48M 0.67%
$80.72M
$7,595.05K
654.49M OGN
1.41B OGN
1.41B OGN
$0.0587
$0.0562
$3.35 98.29%
08 Apr 2021
$0.0429 33.45%
22 Jun 2025
Want to convert more cryptocurrencies?
0.62%
0.69%
1.75%
7.13%
13.13%
1.87%
7.33%
38.82%
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.
Dogecoin’s surge in 2025 is fueling a boom in cloud mining, with DNSBTC emerging as a top platform for stress-free crypto earnings. #partnercontent...
Read More
Mutuum Finance is standing out in 2025 with a structured presale, strong transparency, and a clear path to functional DeFi utility. #partnercontent...
Read More
That’s the paradox: MiCA could finally level the playing field for Europe — but for the playing to first be levelled, blood must be spilt....
Read More
SwissBorg BORG$0.576 18.74%
KAITO KAITO$1.47 14.93%
Starknet STRK$0.136 11.68%
1inch 1INCH$0.255 8.82%
Figure Heloc FIGR_HELOC$1.05 6.71%
Bitcoin BTC$113,160.00 0.71%
Ethereum ETH$4,167.93 1.29%
Tether USDT$1.00 -0.01%
XRP XRP$2.85 -0.35%
BNB BNB$1,010.12 0.29%
Falcon Finance FF $0.187 -71.19%
SuperVerse SUPER $0.602 -26.36%
0G 0G $2.56 -24.72%
Aethir ATH $0.0503 -22.06%
Unit Plasma UXPL $1.09 -14.95%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
TRON 
