Origin Protocol
OGN
$0.03668
+3.73%
+$0.001318
Origin Protocol price history has been erratic, with significant highs and lows. OGN currently stands at $0.03668 with a change of +3.73% in the last 24 hours. Origin Protocol price is down -68.85% since the start of 2025 and is predicted to decrease -41.51% till the end of 2025. After reaching its all-time high (ATH) of $3.39 in Apr 2021, OGN is constantly changing. Below is the Origin Protocol price history by year.
Origin Protocol Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume |
|---|---|---|---|---|
| Dec 10, 2025 | $0.03729 | $0.03651 | $0.0007745 | $1,428,796 |
| Dec 09, 2025 | $0.03787 | $0.03500 | $0.002877 | $1,398,630 |
| Dec 08, 2025 | $0.03679 | $0.03531 | $0.001480 | $626,670 |
| Dec 07, 2025 | $0.03647 | $0.03439 | $0.002084 | $592,111 |
| Dec 06, 2025 | $0.03581 | $0.03503 | $0.0007837 | $508,926 |
| Dec 05, 2025 | $0.03729 | $0.03465 | $0.002638 | $760,329 |
| Dec 04, 2025 | $0.03730 | $0.03586 | $0.001445 | $564,026 |
| Dec 03, 2025 | $0.03719 | $0.03566 | $0.001531 | $882,076 |
| Dec 02, 2025 | $0.03638 | $0.03352 | $0.002860 | $730,903 |
| Dec 01, 2025 | $0.03619 | $0.03300 | $0.003187 | $848,710 |
| Nov 30, 2025 | $0.03687 | $0.03612 | $0.0007554 | $289,178 |
| Nov 29, 2025 | $0.03732 | $0.03621 | $0.001110 | $382,759 |
| Nov 28, 2025 | $0.03811 | $0.03654 | $0.001566 | $594,269 |
| Nov 27, 2025 | $0.03786 | $0.03700 | $0.0008541 | $613,576 |
| Nov 26, 2025 | $0.03777 | $0.03612 | $0.001650 | $893,467 |
| Nov 25, 2025 | $0.03757 | $0.03607 | $0.001496 | $1,607,245 |
| Nov 24, 2025 | $0.03728 | $0.03501 | $0.002273 | $1,898,385 |
| Nov 23, 2025 | $0.03640 | $0.03529 | $0.001115 | $1,254,307 |
| Nov 22, 2025 | $0.03584 | $0.03474 | $0.001103 | $2,297,938 |
| Nov 21, 2025 | $0.03814 | $0.03322 | $0.004926 | $5,638,861 |
| Nov 20, 2025 | $0.04041 | $0.03689 | $0.003518 | $2,341,701 |
| Nov 19, 2025 | $0.04066 | $0.03676 | $0.003896 | $3,234,588 |
| Nov 18, 2025 | $0.04097 | $0.03902 | $0.001950 | $2,473,269 |
| Nov 17, 2025 | $0.04117 | $0.03866 | $0.002511 | $3,068,891 |
| Nov 16, 2025 | $0.04345 | $0.03911 | $0.004338 | $8,582,739 |
| Nov 15, 2025 | $0.03997 | $0.03715 | $0.002818 | $1,303,464 |
| Nov 14, 2025 | $0.03907 | $0.03685 | $0.002221 | $1,138,501 |
| Nov 13, 2025 | $0.04180 | $0.03770 | $0.004099 | $1,426,193 |
| Nov 12, 2025 | $0.04309 | $0.04011 | $0.002981 | $1,203,622 |
| Nov 11, 2025 | $0.04404 | $0.04109 | $0.002945 | $2,059,671 |
Origin Protocol Price History 2025
Origin Protocol Price History 2024
Origin Protocol Price History 2023
Origin Protocol Price History 2022
