OGN
Origin Protocol Rank 181
Website
Twitter
74,861,598 OGN
Buy / Sell
Get Wallet
Origin Protocol
Origin Protocol Price $ 0.2777
$ 0.2777
Origin Protocol 24h Vol
$10,075,480
$10,075,480
Origin Protocol Market Cap $20,790,518
$20,790,518
24h Vol
1,089 BTC 1 H
-0.10 %
24 H
1.28 %
7 d
-1.14 %
Today Origin Protocol price in US dollars is currently
0.2777
USD, and if converted to Bitcoin is
0.00003002
BTC. A total of 74,861,598 OGN are currently circulating in the Market. Origin Protocol price is currently experiencing a change of 1.28 %, and check here all cryptocurrency. Over the past 24 hours 0.101 M US dollars Origin Protocol have been traded on Crypto Exchanges. Get Origin Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
Origin Protocol
Symbol
OGN
Algorithm
ETH Token
BTC Price
0.00003002 BTC
BTC Market
2,247 BTC
BTC 24h Vol
1,089 BTC
Total Coins Mined
74,861,598 OGN
1h
-0.10 %
24h
1.28 %
7d
-1.14 %
Twitter
Website
Share Origin Protocol Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-07-07 | $0.0820 | $0.0827 | $0.0840 | $0.0809 |
| 2023-07-08 | $0.0827 | $0.0836 | $0.0844 | $0.0818 |
| 2023-07-09 | $0.0836 | $0.0810 | $0.0841 | $0.0809 |
| 2023-07-10 | $0.0810 | $0.0815 | $0.0833 | $0.0787 |
| 2023-07-11 | $0.0815 | $0.0816 | $0.0825 | $0.0806 |
| 2023-07-12 | $0.0816 | $0.0805 | $0.0830 | $0.0796 |
| 2023-07-13 | $0.0805 | $0.0865 | $0.0865 | $0.0787 |
| 2023-07-14 | $0.0865 | $0.0838 | $0.0888 | $0.0813 |
| 2023-07-15 | $0.0838 | $0.0837 | $0.0855 | $0.0826 |
| 2023-07-16 | $0.0837 | $0.0805 | $0.0841 | $0.0799 |
| 2023-07-17 | $0.0805 | $0.0818 | $0.0822 | $0.0785 |
| 2023-07-18 | $0.0818 | $0.0769 | $0.0818 | $0.0767 |
| 2023-07-19 | $0.0769 | $0.0763 | $0.0790 | $0.0758 |
| 2023-07-20 | $0.0763 | $0.0775 | $0.0787 | $0.0757 |
| 2023-07-21 | $0.0775 | $0.0779 | $0.0783 | $0.0767 |
| 2023-07-22 | $0.0779 | $0.0753 | $0.0787 | $0.0745 |
| 2023-07-23 | $0.0753 | $0.1224000 | $0.1490000 | $0.0747 |
| 2023-07-24 | $0.1224000 | $0.0947 | $0.1355000 | $0.0889 |
| 2023-07-25 | $0.0947 | $0.0896 | $0.1025000 | $0.0864 |
| 2023-07-26 | $0.0896 | $0.1054000 | $0.1180000 | $0.0877 |
| 2023-07-27 | $0.1054000 | $0.1024000 | $0.1246000 | $0.0984 |
| 2023-07-28 | $0.1024000 | $0.1084000 | $0.1139000 | $0.0986 |
| 2023-07-29 | $0.1084000 | $0.1097000 | $0.1159000 | $0.1075000 |
| 2023-07-30 | $0.1097000 | $0.1030000 | $0.1128000 | $0.1007000 |
| 2023-07-31 | $0.1030000 | $0.1039000 | $0.1080000 | $0.1022000 |
| 2023-08-01 | $0.1039000 | $0.1040000 | $0.1062000 | $0.0984 |
| 2023-08-02 | $0.1040000 | $0.1050000 | $0.1125000 | $0.1020000 |
| 2023-08-03 | $0.1050000 | $0.0996300 | $0.1077000 | $0.0995900 |
| 2023-08-04 | $0.0996300 | $0.0991800 | $0.1020000 | $0.0972 |
| 2023-08-05 | $0.0991800 | $0.0966 | $0.1008000 | $0.0955 |
| 2023-08-06 | $0.0966 | $0.0970 | $0.0992100 | $0.0956 |
| 2023-08-07 | $0.0970 | $0.0954 | $0.0997200 | $0.0920 |
| 2023-08-08 | $0.0954 | $0.0953 | $0.0975 | $0.0937 |
| 2023-08-09 | $0.0953 | $0.0949 | $0.0967 | $0.0931 |
| 2023-08-10 | $0.0949 | $0.0939 | $0.0955 | $0.0933 |
| 2023-08-11 | $0.0939 | $0.0941 | $0.0958 | $0.0923 |
| 2023-08-12 | $0.0941 | $0.0956 | $0.0996100 | $0.0932 |
| 2023-08-13 | $0.0956 | $0.0938 | $0.0973 | $0.0932 |
| 2023-08-14 | $0.0938 | $0.0942 | $0.0960 | $0.0933 |
| 2023-08-15 | $0.0942 | $0.0869 | $0.0943 | $0.0814 |
| 2023-08-16 | $0.0869 | $0.0836 | $0.0893 | $0.0805 |
| 2023-08-17 | $0.0836 | $0.0743 | $0.0858 | $0.0665 |
| 2023-08-18 | $0.0743 | $0.0775 | $0.0784 | $0.0741 |
| 2023-08-19 | $0.0775 | $0.0805 | $0.0811 | $0.0775 |
| 2023-08-20 | $0.0805 | $0.0795 | $0.0811 | $0.0778 |
| 2023-08-21 | $0.0795 | $0.0785 | $0.0798 | $0.0755 |
| 2023-08-22 | $0.0785 | $0.0775 | $0.0796 | $0.0741 |
| 2023-08-23 | $0.0775 | $0.0800 | $0.0813 | $0.0775 |
| 2023-08-24 | $0.0800 | $0.0776 | $0.0804 | $0.0766 |
| 2023-08-25 | $0.0776 | $0.0764 | $0.0776 | $0.0750 |
| 2023-08-26 | $0.0764 | $0.0746 | $0.0780 | $0.0745 |
| 2023-08-27 | $0.0746 | $0.0746 | $0.0748 | $0.0723 |
| 2023-08-28 | $0.0746 | $0.0742 | $0.0760 | $0.0717 |
| 2023-08-29 | $0.0742 | $0.0789 | $0.0800 | $0.0707 |
| 2023-08-30 | $0.0789 | $0.0789 | $0.0833 | $0.0778 |
| 2023-08-31 | $0.0789 | $0.0747 | $0.0789 | $0.0741 |
| 2023-09-01 | $0.0747 | $0.0728 | $0.0753 | $0.0724 |
| 2023-09-02 | $0.0728 | $0.0722 | $0.0735 | $0.0711 |
| 2023-09-03 | $0.0722 | $0.0725 | $0.0766 | $0.0711 |
| 2023-09-04 | $0.0725 | $0.0745 | $0.0782 | $0.0721 |
| 2023-09-05 | $0.0745 | $0.0760 | $0.0785 | $0.0741 |
| 2023-09-06 | $0.0760 | $0.0789 | $0.0789 | $0.0741 |
| 2023-09-07 | $0.0789 | $0.0801 | $0.0823 | $0.0748 |
| 2023-09-08 | $0.0801 | $0.1019000 | $0.1284000 | $0.0793 |
| 2023-09-09 | $0.1019000 | $0.0936 | $0.1049000 | $0.0917 |
| 2023-09-10 | $0.0936 | $0.0899 | $0.0986 | $0.0851 |
| 2023-09-11 | $0.0899 | $0.0888 | $0.0952 | $0.0825 |
| 2023-09-12 | $0.0888 | $0.0874 | $0.0962 | $0.0864 |
| 2023-09-13 | $0.0874 | $0.0859 | $0.0885 | $0.0847 |
| 2023-09-14 | $0.0859 | $0.0948 | $0.1093000 | $0.0852 |
| 2023-09-15 | $0.0948 | $0.0948 | $0.0967 | $0.0929 |
| 2023-09-16 | $0.0948 | $0.0940 | $0.0970 | $0.0918 |
| 2023-09-17 | $0.0940 | $0.0879 | $0.0940 | $0.0859 |
| 2023-09-18 | $0.0879 | $0.0932 | $0.1035000 | $0.0864 |
| 2023-09-19 | $0.0932 | $0.0969 | $0.0987 | $0.0921 |
| 2023-09-20 | $0.0969 | $0.0971 | $0.0989 | $0.0948 |
| 2023-09-21 | $0.0971 | $0.0919 | $0.0994600 | $0.0909 |
| 2023-09-22 | $0.0919 | $0.0920 | $0.0933 | $0.0897 |
| 2023-09-23 | $0.0920 | $0.0914 | $0.0925 | $0.0887 |
| 2023-09-24 | $0.0914 | $0.0881 | $0.0915 | $0.0878 |
| 2023-09-25 | $0.0881 | $0.0912 | $0.0943 | $0.0877 |
| 2023-09-26 | $0.0912 | $0.0887 | $0.0924 | $0.0881 |
| 2023-09-27 | $0.0887 | $0.0889 | $0.0902 | $0.0872 |
| 2023-09-28 | $0.0889 | $0.0917 | $0.0931 | $0.0884 |
| 2023-09-29 | $0.0917 | $0.1050000 | $0.1080000 | $0.0905 |
| 2023-09-30 | $0.1050000 | $0.1436000 | $0.1998000 | $0.1028000 |
| 2023-10-01 | $0.1436000 | $0.1399000 | $0.1539000 | $0.1285000 |
| 2023-10-02 | $0.1399000 | $0.1410000 | $0.1599000 | $0.1390000 |
| 2023-10-03 | $0.1410000 | $0.1251000 | $0.1439000 | $0.1245000 |
| 2023-10-04 | $0.1251000 | $0.1224000 | $0.1294000 | $0.1175000 |
| 2023-10-05 | $0.1224000 | $0.1162000 | $0.1245000 | $0.1137000 |
| 2023-10-06 | $0.1162000 | $0.1295000 | $0.1368000 | $0.1149000 |
| 2023-10-07 | $0.1295000 | $0.1216000 | $0.1310000 | $0.1200000 |
| 2023-10-08 | $0.1216000 | $0.1198000 | $0.1233000 | $0.1171000 |
| 2023-10-09 | $0.1198000 | $0.1242000 | $0.1315000 | $0.1120000 |
| 2023-10-10 | $0.1242000 | $0.1179000 | $0.1304000 | $0.1157000 |
| 2023-10-11 | $0.1179000 | $0.1175000 | $0.1179000 | $0.1175000 |
| 2023-10-12 | $0.1171000 | $0.1177000 | $0.1225000 | $0.1150000 |
| 2023-10-13 | $0.1177000 | $0.1162000 | $0.1187000 | $0.1144000 |
| 2023-10-14 | $0.1162000 | $0.1158000 | $0.1233000 | $0.1156000 |
| 2023-10-15 | $0.1158000 | $0.1180000 | $0.1208000 | $0.1153000 |
| 2023-10-16 | $0.1180000 | $0.1202000 | $0.1225000 | $0.1165000 |
| 2023-10-17 | $0.1202000 | $0.1152000 | $0.1292000 | $0.1127000 |
| 2023-10-18 | $0.1152000 | $0.1093000 | $0.1154000 | $0.1081000 |
| 2023-10-19 | $0.1093000 | $0.1072000 | $0.1109000 | $0.1056000 |
| 2023-10-20 | $0.1072000 | $0.1098000 | $0.1117000 | $0.1068000 |
| 2023-10-21 | $0.1098000 | $0.1119000 | $0.1140000 | $0.1092000 |
| 2023-10-22 | $0.1119000 | $0.1121000 | $0.1133000 | $0.1094000 |
| 2023-10-23 | $0.1121000 | $0.1166000 | $0.1178000 | $0.1103000 |
| 2023-10-24 | $0.1166000 | $0.1169000 | $0.1223000 | $0.1121000 |
| 2023-10-25 | $0.1169000 | $0.1203000 | $0.1220000 | $0.1132000 |
| 2023-10-26 | $0.1203000 | $0.1178000 | $0.1244000 | $0.1136000 |
| 2023-10-27 | $0.1178000 | $0.1150000 | $0.1189000 | $0.1132000 |
| 2023-10-28 | $0.1150000 | $0.1149000 | $0.1150000 | $0.1146000 |
| 2023-10-30 | $0.1208000 | $0.1220000 | $0.1248000 | $0.1187000 |
| 2023-10-31 | $0.1220000 | $0.1187000 | $0.1237000 | $0.1139000 |
| 2023-11-01 | $0.1187000 | $0.1183000 | $0.1188000 | $0.1183000 |
| 2023-11-17 | $0.1212000 | $0.1222000 | $0.1262000 | $0.1170000 |
| 2023-11-18 | $0.1222000 | $0.1208000 | $0.1235000 | $0.1156000 |
| 2023-11-19 | $0.1208000 | $0.1207000 | $0.1208000 | $0.1207000 |
| 2023-11-20 | $0.1241000 | $0.1210000 | $0.1255000 | $0.1200000 |
| 2023-11-21 | $0.1210000 | $0.1210000 | $0.1210000 | $0.1209000 |
| 2023-11-25 | $0.1208000 | $0.1316000 | $0.1396000 | $0.1200000 |
| 2023-11-26 | $0.1316000 | $0.1314000 | $0.1316000 | $0.1313000 |
| 2023-11-27 | $0.1336000 | $0.1313000 | $0.1354000 | $0.1265000 |
| 2023-11-28 | $0.1313000 | $0.1296000 | $0.1318000 | $0.1254000 |
| 2023-11-29 | $0.1296000 | $0.1276000 | $0.1317000 | $0.1260000 |
| 2023-11-30 | $0.1276000 | $0.1274000 | $0.1276000 | $0.1274000 |
| 2023-12-01 | $0.1289000 | $0.1295000 | $0.1313000 | $0.1280000 |
| 2023-12-02 | $0.1295000 | $0.1320000 | $0.1337000 | $0.1286000 |
| 2023-12-03 | $0.1320000 | $0.1291000 | $0.1332000 | $0.1267000 |
| 2023-12-04 | $0.1291000 | $0.1334000 | $0.1365000 | $0.1214000 |
| 2023-12-05 | $0.1334000 | $0.1378000 | $0.1393000 | $0.1311000 |
| 2023-12-06 | $0.1378000 | $0.1336000 | $0.1387000 | $0.1298000 |
| 2023-12-07 | $0.1336000 | $0.1369000 | $0.1390000 | $0.1302000 |
| 2023-12-08 | $0.1369000 | $0.1369000 | $0.1372000 | $0.1366000 |
| 2023-12-10 | $0.1401000 | $0.1399000 | $0.1437000 | $0.1354000 |
| 2023-12-11 | $0.1399000 | $0.1279000 | $0.1415000 | $0.1235000 |
| 2023-12-12 | $0.1279000 | $0.1277000 | $0.1279000 | $0.1276000 |
| 2023-12-13 | $0.1328000 | $0.1346000 | $0.1352000 | $0.1249000 |
| 2023-12-14 | $0.1346000 | $0.1373000 | $0.1383000 | $0.1302000 |
| 2023-12-15 | $0.1373000 | $0.1371000 | $0.1374000 | $0.1371000 |
| 2023-12-17 | $0.1494000 | $0.1360000 | $0.1513000 | $0.1355000 |
| 2023-12-18 | $0.1360000 | $0.1380000 | $0.1394000 | $0.1292000 |
| 2023-12-19 | $0.1380000 | $0.1354000 | $0.1431000 | $0.1346000 |
| 2023-12-20 | $0.1354000 | $0.1468000 | $0.1555000 | $0.1342000 |
| 2023-12-21 | $0.1468000 | $0.1470000 | $0.1479000 | $0.1466000 |
| 2023-12-22 | $0.1453000 | $0.1486000 | $0.1504000 | $0.1446000 |
| 2023-12-23 | $0.1486000 | $0.1486000 | $0.1487000 | $0.1486000 |
| 2023-12-25 | $0.1524000 | $0.1634000 | $0.1661000 | $0.1519000 |
| 2023-12-26 | $0.1634000 | $0.1633000 | $0.1635000 | $0.1633000 |
| 2023-12-27 | $0.1514000 | $0.1579000 | $0.1623000 | $0.1456000 |
| 2023-12-28 | $0.1579000 | $0.1576000 | $0.1579000 | $0.1576000 |
| 2023-12-29 | $0.1465000 | $0.1454000 | $0.1501000 | $0.1410000 |
| 2023-12-30 | $0.1454000 | $0.1413000 | $0.1463000 | $0.1385000 |
| 2023-12-31 | $0.1413000 | $0.1413000 | $0.1413000 | $0.1413000 |
| 2024-01-01 | $0.1399000 | $0.1482000 | $0.1486000 | $0.1365000 |
| 2024-01-02 | $0.1482000 | $0.1547000 | $0.1563000 | $0.1452000 |
| 2024-01-03 | $0.1547000 | $0.1630000 | $0.1807000 | $0.1188000 |
| 2024-01-04 | $0.1630000 | $0.1691000 | $0.1785000 | $0.1574000 |
| 2024-01-05 | $0.1691000 | $0.1582000 | $0.1787000 | $0.1507000 |
| 2024-01-06 | $0.1582000 | $0.1596000 | $0.1794000 | $0.1391000 |
| 2024-01-07 | $0.1596000 | $0.1547000 | $0.1789000 | $0.1507000 |
| 2024-01-08 | $0.1547000 | $0.1547000 | $0.1549000 | $0.1529000 |
| 2024-01-09 | $0.1677000 | $0.1604000 | $0.1750000 | $0.1536000 |
| 2024-01-10 | $0.1604000 | $0.1706000 | $0.1727000 | $0.1522000 |
| 2024-01-11 | $0.1706000 | $0.1698000 | $0.1706000 | $0.1694000 |
| 2024-01-17 | $0.1718000 | $0.1664000 | $0.1733000 | $0.1638000 |
| 2024-01-18 | $0.1664000 | $0.1564000 | $0.1673000 | $0.1527000 |
| 2024-01-19 | $0.1564000 | $0.1568000 | $0.1568000 | $0.1564000 |
| 2024-01-20 | $0.1549000 | $0.1625000 | $0.1649000 | $0.1531000 |
| 2024-01-21 | $0.1625000 | $0.1623000 | $0.1625000 | $0.1623000 |
| 2024-01-22 | $0.1673000 | $0.1573000 | $0.1715000 | $0.1554000 |
| 2024-01-23 | $0.1573000 | $0.1519000 | $0.1592000 | $0.1406000 |
| 2024-01-24 | $0.1519000 | $0.1545000 | $0.1559000 | $0.1475000 |
| 2024-01-25 | $0.1545000 | $0.1513000 | $0.1549000 | $0.1468000 |
| 2024-01-26 | $0.1513000 | $0.1639000 | $0.1689000 | $0.1503000 |
| 2024-01-27 | $0.1639000 | $0.1637000 | $0.1665000 | $0.1605000 |
| 2024-01-28 | $0.1637000 | $0.1614000 | $0.1666000 | $0.1599000 |
| 2024-01-29 | $0.1614000 | $0.1682000 | $0.1690000 | $0.1586000 |
| 2024-01-30 | $0.1682000 | $0.1681000 | $0.1683000 | $0.1678000 |
| 2024-02-02 | $0.1592000 | $0.1622000 | $0.1631000 | $0.1575000 |
| 2024-02-03 | $0.1622000 | $0.1614000 | $0.1632000 | $0.1603000 |
| 2024-02-04 | $0.1614000 | $0.1571000 | $0.1616000 | $0.1569000 |
| 2024-02-05 | $0.1571000 | $0.1569000 | $0.1571000 | $0.1569000 |
| 2024-02-07 | $0.1599000 | $0.1605000 | $0.1616000 | $0.1553000 |
| 2024-02-08 | $0.1605000 | $0.1587000 | $0.1622000 | $0.1567000 |
| 2024-02-09 | $0.1587000 | $0.1591000 | $0.1591000 | $0.1587000 |
| 2024-02-10 | $0.1624000 | $0.1621000 | $0.1649000 | $0.1598000 |
| 2024-02-11 | $0.1621000 | $0.1594000 | $0.1640000 | $0.1590000 |
| 2024-02-12 | $0.1594000 | $0.1596000 | $0.1596000 | $0.1594000 |
| 2024-02-13 | $0.1655000 | $0.1636000 | $0.1666000 | $0.1592000 |
| 2024-02-14 | $0.1636000 | $0.1700000 | $0.1709000 | $0.1629000 |
| 2024-02-15 | $0.1700000 | $0.1740000 | $0.1760000 | $0.1688000 |
| 2024-02-16 | $0.1740000 | $0.1726000 | $0.1819000 | $0.1710000 |
| 2024-02-17 | $0.1726000 | $0.1693000 | $0.1730000 | $0.1633000 |
| 2024-02-18 | $0.1693000 | $0.1698000 | $0.1698000 | $0.1693000 |
| 2024-02-19 | $0.1683000 | $0.1789000 | $0.1797000 | $0.1683000 |
| 2024-02-20 | $0.1789000 | $0.1784000 | $0.1972000 | $0.1682000 |
| 2024-02-21 | $0.1784000 | $0.1711000 | $0.1811000 | $0.1626000 |
| 2024-02-22 | $0.1711000 | $0.1726000 | $0.1774000 | $0.1668000 |
| 2024-02-23 | $0.1726000 | $0.1706000 | $0.1758000 | $0.1674000 |
| 2024-02-24 | $0.1706000 | $0.1711000 | $0.1714000 | $0.1706000 |
| 2024-02-25 | $0.1746000 | $0.1777000 | $0.1803000 | $0.1715000 |
| 2024-02-26 | $0.1777000 | $0.1774000 | $0.1777000 | $0.1774000 |
| 2024-02-27 | $0.1815000 | $0.1829000 | $0.1907000 | $0.1758000 |
| 2024-02-28 | $0.1829000 | $0.1833000 | $0.1833000 | $0.1829000 |
| 2024-02-29 | $0.1920000 | $0.1954000 | $0.2071000 | $0.1894000 |
| 2024-03-01 | $0.1954000 | $0.2104000 | $0.2184000 | $0.1954000 |
| 2024-03-02 | $0.2104000 | $0.2190000 | $0.2194000 | $0.2046000 |
| 2024-03-03 | $0.2190000 | $0.2167000 | $0.2195000 | $0.2166000 |
| 2024-03-07 | $0.2133000 | $0.2263000 | $0.2286000 | $0.2096000 |
| 2024-03-08 | $0.2263000 | $0.2275000 | $0.2275000 | $0.2259000 |
| 2024-03-10 | $0.2339000 | $0.2338000 | $0.2409000 | $0.2218000 |
| 2024-03-11 | $0.2338000 | $0.2327000 | $0.2341000 | $0.2323000 |
| 2024-03-12 | $0.2349000 | $0.2557000 | $0.2828000 | $0.2223000 |
| 2024-03-13 | $0.2557000 | $0.2506000 | $0.2642000 | $0.2450000 |
| 2024-03-14 | $0.2506000 | $0.2420000 | $0.2518000 | $0.2265000 |
| 2024-03-15 | $0.2420000 | $0.2288000 | $0.2451000 | $0.2050000 |
| 2024-03-16 | $0.2288000 | $0.2078000 | $0.2339000 | $0.2019000 |
| 2024-03-17 | $0.2078000 | $0.2099000 | $0.2099000 | $0.2078000 |
| 2024-03-18 | $0.2149000 | $0.2050000 | $0.2164000 | $0.1998000 |
| 2024-03-19 | $0.2050000 | $0.2054000 | $0.2054000 | $0.2048000 |
| 2024-03-20 | $0.1870000 | $0.2039000 | $0.2052000 | $0.1774000 |
| 2024-03-21 | $0.2039000 | $0.2081000 | $0.2145000 | $0.2007000 |
| 2024-03-22 | $0.2081000 | $0.2090000 | $0.2090000 | $0.2070000 |
| 2024-03-23 | $0.2006000 | $0.2018000 | $0.2076000 | $0.1972000 |
| 2024-03-24 | $0.2018000 | $0.2098000 | $0.2110000 | $0.2002000 |
| 2024-03-25 | $0.2098000 | $0.2193000 | $0.2228000 | $0.2089000 |
| 2024-03-26 | $0.2193000 | $0.2236000 | $0.2444000 | $0.2177000 |
| 2024-03-27 | $0.2236000 | $0.2232000 | $0.2236000 | $0.2228000 |
| 2024-03-29 | $0.2153000 | $0.2253000 | $0.2404000 | $0.2125000 |
| 2024-03-30 | $0.2253000 | $0.2252000 | $0.2253000 | $0.2251000 |
| 2024-03-31 | $0.2133000 | $0.2173000 | $0.2201000 | $0.2114000 |
| 2024-04-01 | $0.2173000 | $0.2101000 | $0.2275000 | $0.2004000 |
| 2024-04-02 | $0.2101000 | $0.2102000 | $0.2102000 | $0.2097000 |
| 2024-04-03 | $0.1975000 | $0.2314000 | $0.2350000 | $0.1911000 |
| 2024-04-04 | $0.2314000 | $0.2289000 | $0.2322000 | $0.2277000 |
| 2024-04-05 | $0.2268000 | $0.2305000 | $0.2492000 | $0.2228000 |
| 2024-04-06 | $0.2305000 | $0.2322000 | $0.2325000 | $0.2303000 |
| 2024-04-07 | $0.2319000 | $0.2392000 | $0.2438000 | $0.2302000 |
| 2024-04-08 | $0.2392000 | $0.2395000 | $0.2401000 | $0.2392000 |
| 2024-04-10 | $0.2263000 | $0.2196000 | $0.2286000 | $0.2067000 |
| 2024-04-11 | $0.2196000 | $0.2112000 | $0.2196000 | $0.2089000 |
| 2024-04-12 | $0.2112000 | $0.2110000 | $0.2112000 | $0.2103000 |
| 2024-04-15 | $0.1572000 | $0.1480000 | $0.1651000 | $0.1411000 |
| 2024-04-16 | $0.1480000 | $0.1508000 | $0.1529000 | $0.1408000 |
| 2024-04-17 | $0.1508000 | $0.1502000 | $0.1589000 | $0.1448000 |
| 2024-04-18 | $0.1502000 | $0.1506000 | $0.1506000 | $0.1494000 |
| 2024-04-20 | $0.1524000 | $0.1658000 | $0.1668000 | $0.1506000 |
| 2024-04-21 | $0.1658000 | $0.1656000 | $0.1658000 | $0.1647000 |
| 2024-04-24 | $0.1664000 | $0.1579000 | $0.1706000 | $0.1556000 |
| 2024-04-25 | $0.1579000 | $0.1590000 | $0.1650000 | $0.1515000 |
| 2024-04-26 | $0.1590000 | $0.1542000 | $0.1599000 | $0.1524000 |
| 2024-04-27 | $0.1542000 | $0.1542000 | $0.1542000 | $0.1542000 |
| 2024-04-28 | $0.1536000 | $0.1496000 | $0.1575000 | $0.1486000 |
| 2024-04-29 | $0.1496000 | $0.1464000 | $0.1501000 | $0.1408000 |
| 2024-04-30 | $0.1464000 | $0.1460000 | $0.1464000 | $0.1459000 |
| 2024-05-02 | $0.1398000 | $0.1423000 | $0.1437000 | $0.1346000 |
| 2024-05-03 | $0.1423000 | $0.1424000 | $0.1425000 | $0.1423000 |
| 2024-05-04 | $0.1477000 | $0.1477000 | $0.1498000 | $0.1458000 |
| 2024-05-05 | $0.1477000 | $0.1480000 | $0.1480000 | $0.1477000 |
| 2024-05-06 | $0.1506000 | $0.1461000 | $0.1553000 | $0.1460000 |
| 2024-05-07 | $0.1461000 | $0.1431000 | $0.1499000 | $0.1429000 |
| 2024-05-08 | $0.1427000 | $0.1431000 | $0.1433000 | $0.1426000 |
| 2024-05-09 | $0.1426000 | $0.1474000 | $0.1481000 | $0.1395000 |
| 2024-05-10 | $0.1474000 | $0.1413000 | $0.1495000 | $0.1385000 |
| 2024-05-11 | $0.1413000 | $0.1392000 | $0.1432000 | $0.1390000 |
| 2024-05-12 | $0.1392000 | $0.1368000 | $0.1408000 | $0.1361000 |
| 2024-05-13 | $0.1368000 | $0.1368000 | $0.1368000 | $0.1368000 |
| 2024-05-14 | $0.1303000 | $0.1254000 | $0.1307000 | $0.1236000 |
| 2024-05-15 | $0.1254000 | $0.1377000 | $0.1390000 | $0.1250000 |
| 2024-05-16 | $0.1377000 | $0.1375000 | $0.1377000 | $0.1375000 |
| 2024-05-17 | $0.1353000 | $0.1368000 | $0.1388000 | $0.1333000 |
| 2024-05-18 | $0.1368000 | $0.1368000 | $0.1368000 | $0.1368000 |
| 2024-05-20 | $0.1298000 | $0.1411000 | $0.1415000 | $0.1281000 |
| 2024-05-21 | $0.1411000 | $0.1438000 | $0.1465000 | $0.1398000 |
| 2024-05-22 | $0.1438000 | $0.1413000 | $0.1448000 | $0.1397000 |
| 2024-05-23 | $0.1413000 | $0.1415000 | $0.1415000 | $0.1413000 |
| 2024-05-24 | $0.1425000 | $0.1767000 | $0.1802000 | $0.1390000 |
| 2024-05-25 | $0.1767000 | $0.1781000 | $0.1788000 | $0.1754000 |
| 2024-05-27 | $0.1605000 | $0.1601000 | $0.1648000 | $0.1582000 |
| 2024-05-28 | $0.1601000 | $0.1587000 | $0.1653000 | $0.1536000 |
| 2024-05-29 | $0.1587000 | $0.1591000 | $0.1591000 | $0.1587000 |
| 2024-05-30 | $0.1557000 | $0.1549000 | $0.1591000 | $0.1502000 |
| 2024-05-31 | $0.1549000 | $0.1545000 | $0.1549000 | $0.1545000 |
| 2024-06-01 | $0.1557000 | $0.1560000 | $0.1575000 | $0.1540000 |
| 2024-06-02 | $0.1560000 | $0.1572000 | $0.1634000 | $0.1552000 |
| 2024-06-03 | $0.1572000 | $0.1588000 | $0.1665000 | $0.1564000 |
| 2024-06-04 | $0.1588000 | $0.1589000 | $0.1589000 | $0.1586000 |
| 2024-06-05 | $0.1621000 | $0.1624000 | $0.1633000 | $0.1599000 |
| 2024-06-06 | $0.1624000 | $0.1571000 | $0.1629000 | $0.1566000 |
| 2024-06-07 | $0.1571000 | $0.1565000 | $0.1571000 | $0.1565000 |
| 2024-06-08 | $0.1419000 | $0.1352000 | $0.1447000 | $0.1335000 |
| 2024-06-09 | $0.1352000 | $0.1352000 | $0.1352000 | $0.1352000 |
| 2024-06-13 | $0.1282000 | $0.1233000 | $0.1287000 | $0.1218000 |
| 2024-06-14 | $0.1233000 | $0.1190000 | $0.1259000 | $0.1134000 |
| 2024-06-15 | $0.1190000 | $0.1186000 | $0.1208000 | $0.1178000 |
| 2024-06-16 | $0.1186000 | $0.1190000 | $0.1200000 | $0.1162000 |
| 2024-06-17 | $0.1190000 | $0.1085000 | $0.1202000 | $0.1050000 |
| 2024-06-18 | $0.1085000 | $0.1083000 | $0.1086000 | $0.1083000 |
| 2024-06-19 | $0.0994000 | $0.1033000 | $0.1045000 | $0.0983 |
| 2024-06-20 | $0.1033000 | $0.1073000 | $0.1120000 | $0.1025000 |
| 2024-06-21 | $0.1073000 | $0.1072000 | $0.1073000 | $0.1072000 |
| 2024-06-23 | $0.1047000 | $0.1008000 | $0.1067000 | $0.1003000 |
| 2024-06-24 | $0.1008000 | $0.1038000 | $0.1038000 | $0.0962 |
| 2024-06-25 | $0.1038000 | $0.1035000 | $0.1038000 | $0.1033000 |
| 2024-06-26 | $0.1054000 | $0.1018000 | $0.1060000 | $0.1015000 |
| 2024-06-27 | $0.1018000 | $0.1047000 | $0.1060000 | $0.1000000 |
| 2024-06-28 | $0.1047000 | $0.1013000 | $0.1054000 | $0.1012000 |
| 2024-06-29 | $0.1013000 | $0.0986 | $0.1032000 | $0.0984 |
| 2024-06-30 | $0.0986 | $0.0985 | $0.0986 | $0.0985 |
| 2024-07-01 | $0.1023000 | $0.1014000 | $0.1040000 | $0.1008000 |
| 2024-07-02 | $0.1014000 | $0.1014000 | $0.1014000 | $0.1014000 |
| 2024-07-05 | $0.0833 | $0.0816 | $0.0834 | $0.0710 |
| 2024-07-06 | $0.0816 | $0.0873 | $0.0876 | $0.0802 |
| 2024-07-07 | $0.0873 | $0.0820 | $0.0873 | $0.0817 |
| 2024-07-08 | $0.0820 | $0.0855 | $0.0891 | $0.0787 |
| 2024-07-09 | $0.0855 | $0.0855 | $0.0855 | $0.0855 |
| 2024-07-10 | $0.0883 | $0.0897 | $0.0913 | $0.0876 |
| 2024-07-11 | $0.0897 | $0.0874 | $0.0916 | $0.0872 |
| 2024-07-12 | $0.0874 | $0.0874 | $0.0874 | $0.0874 |
| 2024-07-17 | $0.0994000 | $0.0978 | $0.1020000 | $0.0974 |
| 2024-07-18 | $0.0978 | $0.0960 | $0.1014000 | $0.0945 |
| 2024-07-19 | $0.0960 | $0.1019000 | $0.1027000 | $0.0929 |
| 2024-07-20 | $0.1019000 | $0.1015000 | $0.1024000 | $0.0991300 |
| 2024-07-21 | $0.1015000 | $0.1029000 | $0.1036000 | $0.0958 |
| 2024-07-22 | $0.1029000 | $0.0985 | $0.1031000 | $0.0974 |
| 2024-07-23 | $0.0985 | $0.0994000 | $0.0996000 | $0.0985 |
| 2024-07-24 | $0.0958 | $0.0938 | $0.0991700 | $0.0934 |
| 2024-07-25 | $0.0938 | $0.0915 | $0.0942 | $0.0865 |
| 2024-07-26 | $0.0915 | $0.1036000 | $0.1098000 | $0.0908 |
| 2024-07-27 | $0.1036000 | $0.1043000 | $0.1060000 | $0.1005000 |
| 2024-07-28 | $0.1043000 | $0.1028000 | $0.1051000 | $0.1008000 |
| 2024-07-29 | $0.1028000 | $0.1025000 | $0.1028000 | $0.1025000 |
| 2024-07-31 | $0.0991000 | $0.0952 | $0.1010000 | $0.0949 |
| 2024-08-01 | $0.0952 | $0.0958 | $0.0958 | $0.0952 |
| 2024-08-02 | $0.0907 | $0.0840 | $0.0914 | $0.0824 |
| 2024-08-03 | $0.0840 | $0.0845 | $0.0845 | $0.0840 |
| 2024-08-04 | $0.0760 | $0.0738 | $0.0786 | $0.0708 |
| 2024-08-05 | $0.0738 | $0.0738 | $0.0738 | $0.0737 |
| 2024-08-06 | $0.0665 | $0.0704 | $0.0733 | $0.0665 |
| 2024-08-07 | $0.0704 | $0.0690 | $0.0736 | $0.0679 |
| 2024-08-08 | $0.0690 | $0.0775 | $0.0778 | $0.0679 |
| 2024-08-09 | $0.0775 | $0.0772 | $0.0780 | $0.0752 |
| 2024-08-10 | $0.0772 | $0.0784 | $0.0789 | $0.0761 |
| 2024-08-11 | $0.0784 | $0.0739 | $0.0795 | $0.0735 |
| 2024-08-12 | $0.0739 | $0.0739 | $0.0739 | $0.0739 |
| 2024-08-13 | $0.0784 | $0.0795 | $0.0819 | $0.0754 |
| 2024-08-14 | $0.0795 | $0.0771 | $0.0803 | $0.0757 |
| 2024-08-15 | $0.0771 | $0.0728 | $0.0780 | $0.0713 |
| 2024-08-16 | $0.0728 | $0.0726 | $0.0741 | $0.0708 |
| 2024-08-17 | $0.0726 | $0.0726 | $0.0726 | $0.0726 |
| 2024-08-18 | $0.0735 | $0.0769 | $0.0809 | $0.0716 |
| 2024-08-19 | $0.0769 | $0.0807 | $0.0808 | $0.0758 |
| 2024-08-20 | $0.0807 | $0.0793 | $0.0807 | $0.0793 |
| 2024-08-21 | $0.0801 | $0.0841 | $0.0847 | $0.0793 |
| 2024-08-22 | $0.0841 | $0.0841 | $0.0841 | $0.0841 |
| 2024-08-23 | $0.0836 | $0.0901 | $0.0908 | $0.0834 |
| 2024-08-24 | $0.0901 | $0.0901 | $0.0902 | $0.0899 |
| 2024-08-25 | $0.0904 | $0.0898 | $0.0913 | $0.0860 |
| 2024-08-26 | $0.0898 | $0.0895 | $0.0898 | $0.0895 |
| 2024-08-27 | $0.0884 | $0.0849 | $0.0952 | $0.0830 |
| 2024-08-28 | $0.0849 | $0.0916 | $0.0937 | $0.0840 |
| 2024-08-29 | $0.0916 | $0.0919 | $0.0920 | $0.0916 |
| 2025-01-24 | $0.1002000 | $0.0955 | $0.1018000 | $0.0947 |
| 2025-01-25 | $0.0955 | $0.0966 | $0.0979 | $0.0934 |
| 2025-01-26 | $0.0966 | $0.0983 | $0.1144000 | $0.0964 |
| 2025-01-27 | $0.0983 | $0.0985 | $0.0985 | $0.0976 |
| 2025-01-28 | $0.0943 | $0.0873 | $0.0957 | $0.0865 |
| 2025-01-29 | $0.0873 | $0.0909 | $0.0937 | $0.0870 |
| 2025-01-30 | $0.0909 | $0.0906 | $0.0909 | $0.0906 |
| 2025-02-01 | $0.0954 | $0.0900 | $0.0974 | $0.0886 |
| 2025-02-02 | $0.0900 | $0.0897 | $0.0900 | $0.0896 |
| 2025-02-04 | $0.0807 | $0.0741 | $0.0810 | $0.0711 |
| 2025-02-05 | $0.0741 | $0.0735 | $0.0761 | $0.0722 |
| 2025-02-06 | $0.0735 | $0.0693 | $0.0756 | $0.0685 |
| 2025-02-07 | $0.0693 | $0.0692 | $0.0749 | $0.0669 |
| 2025-02-08 | $0.0692 | $0.0686 | $0.0692 | $0.0686 |
| 2025-02-09 | $0.0747 | $0.0757 | $0.0783 | $0.0720 |
| 2025-02-10 | $0.0757 | $0.0785 | $0.0789 | $0.0730 |
| 2025-02-11 | $0.0785 | $0.0791 | $0.0791 | $0.0785 |
| 2025-02-12 | $0.0768 | $0.0850 | $0.0864 | $0.0760 |
| 2025-02-13 | $0.0850 | $0.0849 | $0.0853 | $0.0848 |
| 2025-02-14 | $0.0808 | $0.0815 | $0.0831 | $0.0802 |
| 2025-02-15 | $0.0815 | $0.0794 | $0.0824 | $0.0789 |
| 2025-02-16 | $0.0794 | $0.0798 | $0.0798 | $0.0794 |
| 2025-02-17 | $0.0787 | $0.0782 | $0.0846 | $0.0771 |
| 2025-02-18 | $0.0782 | $0.0740 | $0.0782 | $0.0719 |
| 2025-02-19 | $0.0740 | $0.0742 | $0.0742 | $0.0740 |
| 2025-02-20 | $0.0765 | $0.0787 | $0.0789 | $0.0761 |
| 2025-02-21 | $0.0787 | $0.0787 | $0.0787 | $0.0787 |
| 2025-02-22 | $0.0757 | $0.0801 | $0.0812 | $0.0752 |
| 2025-02-23 | $0.0801 | $0.0826 | $0.0958 | $0.0799 |
| 2025-02-24 | $0.0826 | $0.0706 | $0.0836 | $0.0686 |
| 2025-02-25 | $0.0706 | $0.0720 | $0.0727 | $0.0673 |
| 2025-02-26 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
| 2025-02-27 | $0.0708 | $0.0713 | $0.0733 | $0.0688 |
| 2025-02-28 | $0.0713 | $0.0704 | $0.0718 | $0.0652 |
| 2025-03-01 | $0.0704 | $0.0704 | $0.0704 | $0.0704 |
| 2025-03-02 | $0.0694 | $0.0769 | $0.0773 | $0.0682 |
| 2025-03-03 | $0.0769 | $0.0667 | $0.0769 | $0.0659 |
| 2025-03-04 | $0.0667 | $0.0654 | $0.0668 | $0.0604 |
| 2025-03-05 | $0.0654 | $0.0677 | $0.0680 | $0.0642 |
| 2025-03-06 | $0.0677 | $0.0662 | $0.0693 | $0.0653 |
| 2025-03-07 | $0.0662 | $0.0658 | $0.0685 | $0.0627 |
| 2025-03-08 | $0.0658 | $0.0656 | $0.0663 | $0.0642 |
| 2025-03-09 | $0.0656 | $0.0591 | $0.0670 | $0.0586 |
| 2025-03-10 | $0.0591 | $0.0590 | $0.0591 | $0.0590 |
| 2025-03-12 | $0.0595 | $0.0612 | $0.0616 | $0.0576 |
| 2025-03-13 | $0.0612 | $0.0603 | $0.0621 | $0.0589 |
| 2025-03-14 | $0.0603 | $0.0626 | $0.0634 | $0.0601 |
| 2025-03-15 | $0.0626 | $0.0625 | $0.0626 | $0.0625 |
| 2025-03-16 | $0.0645 | $0.0621 | $0.0645 | $0.0613 |
| 2025-03-17 | $0.0621 | $0.0649 | $0.0653 | $0.0621 |
| 2025-03-18 | $0.0649 | $0.0665 | $0.0687 | $0.0625 |
| 2025-03-19 | $0.0665 | $0.0664 | $0.0665 | $0.0664 |
| 2025-03-20 | $0.0672 | $0.0645 | $0.0675 | $0.0643 |
| 2025-03-21 | $0.0645 | $0.0647 | $0.0647 | $0.0645 |
| 2025-03-22 | $0.0634 | $0.0657 | $0.0668 | $0.0634 |
| 2025-03-23 | $0.0657 | $0.0665 | $0.0695 | $0.0654 |
| 2025-03-24 | $0.0665 | $0.0686 | $0.0692 | $0.0652 |
| 2025-03-25 | $0.0686 | $0.0686 | $0.0686 | $0.0686 |
| 2025-03-26 | $0.0682 | $0.0667 | $0.0692 | $0.0662 |
| 2025-03-27 | $0.0667 | $0.0675 | $0.0683 | $0.0665 |
| 2025-03-28 | $0.0675 | $0.0675 | $0.0675 | $0.0675 |
| 2025-03-29 | $0.0622 | $0.0597 | $0.0627 | $0.0586 |
| 2025-03-30 | $0.0597 | $0.0600 | $0.0616 | $0.0594 |
| 2025-03-31 | $0.0600 | $0.0585 | $0.0603 | $0.0574 |
| 2025-04-01 | $0.0585 | $0.0597 | $0.0608 | $0.0581 |
| 2025-04-02 | $0.0597 | $0.0557 | $0.0605 | $0.0554 |
| 2025-04-03 | $0.0557 | $0.0557 | $0.0570 | $0.0531 |
| 2025-04-04 | $0.0557 | $0.0562 | $0.0569 | $0.0543 |
| 2025-04-05 | $0.0562 | $0.0556 | $0.0569 | $0.0549 |
| 2025-04-06 | $0.0556 | $0.0491300 | $0.0557 | $0.0477900 |
| 2025-04-07 | $0.0491300 | $0.0498700 | $0.0516 | $0.0454500 |
| 2025-04-08 | $0.0498700 | $0.0481500 | $0.0517 | $0.0477000 |
| 2025-04-09 | $0.0481500 | $0.0531 | $0.0535 | $0.0461700 |
| 2025-04-10 | $0.0531 | $0.0514 | $0.0532 | $0.0498800 |
| 2025-04-11 | $0.0514 | $0.0514 | $0.0514 | $0.0514 |
| 2025-04-12 | $0.0530 | $0.0557 | $0.0560 | $0.0525 |
| 2025-04-13 | $0.0557 | $0.0528 | $0.0559 | $0.0519 |
| 2025-04-14 | $0.0528 | $0.0532 | $0.0546 | $0.0527 |
| 2025-04-15 | $0.0532 | $0.0526 | $0.0546 | $0.0522 |
| 2025-04-16 | $0.0526 | $0.0521 | $0.0533 | $0.0510 |
| 2025-04-17 | $0.0521 | $0.0515 | $0.0534 | $0.0514 |
| 2025-04-18 | $0.0515 | $0.0518 | $0.0524 | $0.0511 |
| 2025-04-19 | $0.0518 | $0.0537 | $0.0550 | $0.0516 |
| 2025-04-20 | $0.0537 | $0.0619 | $0.0744 | $0.0536 |
| 2025-04-21 | $0.0619 | $0.0578 | $0.0644 | $0.0577 |
| 2025-04-22 | $0.0578 | $0.0603 | $0.0609 | $0.0562 |
| 2025-04-23 | $0.0603 | $0.0600 | $0.0620 | $0.0591 |
| 2025-04-24 | $0.0600 | $0.0601 | $0.0601 | $0.0599 |
| 2025-04-25 | $0.0605 | $0.0611 | $0.0625 | $0.0602 |
| 2025-04-26 | $0.0611 | $0.0611 | $0.0611 | $0.0611 |
| 2025-04-28 | $0.0595 | $0.0607 | $0.0617 | $0.0577 |
| 2025-04-29 | $0.0607 | $0.0590 | $0.0622 | $0.0586 |
| 2025-04-30 | $0.0590 | $0.0612 | $0.0617 | $0.0582 |
| 2025-05-01 | $0.0612 | $0.0617 | $0.0629 | $0.0601 |
| 2025-05-02 | $0.0617 | $0.0612 | $0.0627 | $0.0601 |
| 2025-05-03 | $0.0612 | $0.0613 | $0.0613 | $0.0612 |
| 2025-05-05 | $0.0560 | $0.0556 | $0.0571 | $0.0547 |
| 2025-05-06 | $0.0556 | $0.0551 | $0.0558 | $0.0534 |
| 2025-05-07 | $0.0551 | $0.0551 | $0.0551 | $0.0551 |
| 2025-05-08 | $0.0555 | $0.0631 | $0.0632 | $0.0555 |
| 2025-05-09 | $0.0631 | $0.0665 | $0.0678 | $0.0631 |
| 2025-05-10 | $0.0665 | $0.0720 | $0.0721 | $0.0663 |
| 2025-05-11 | $0.0720 | $0.0700 | $0.0760 | $0.0694 |
| 2025-05-12 | $0.0700 | $0.0702 | $0.0702 | $0.0700 |
| 2025-05-13 | $0.0709 | $0.0741 | $0.0749 | $0.0668 |
| 2025-05-14 | $0.0741 | $0.0708 | $0.0744 | $0.0703 |
| 2025-05-15 | $0.0708 | $0.0671 | $0.0714 | $0.0656 |
| 2025-05-16 | $0.0671 | $0.0648 | $0.0685 | $0.0645 |
| 2025-05-17 | $0.0648 | $0.0629 | $0.0650 | $0.0619 |
| 2025-05-18 | $0.0629 | $0.0658 | $0.0665 | $0.0613 |
| 2025-05-19 | $0.0658 | $0.0646 | $0.0658 | $0.0614 |
| 2025-05-20 | $0.0646 | $0.0644 | $0.0663 | $0.0620 |
| 2025-05-21 | $0.0644 | $0.0670 | $0.0677 | $0.0639 |
| 2025-05-22 | $0.0670 | $0.0669 | $0.0670 | $0.0667 |
| 2025-05-25 | $0.0640 | $0.0648 | $0.0650 | $0.0618 |
| 2025-05-26 | $0.0648 | $0.0644 | $0.0667 | $0.0637 |
| 2025-05-27 | $0.0644 | $0.0664 | $0.0677 | $0.0628 |
| 2025-05-28 | $0.0664 | $0.0661 | $0.0674 | $0.0639 |
| 2025-05-29 | $0.0661 | $0.0630 | $0.0680 | $0.0629 |
| 2025-05-30 | $0.0630 | $0.0689 | $0.0761 | $0.0595 |
| 2025-05-31 | $0.0689 | $0.0575 | $0.0689 | $0.0565 |
| 2025-06-01 | $0.0575 | $0.0587 | $0.0603 | $0.0563 |
| 2025-06-02 | $0.0587 | $0.0587 | $0.0589 | $0.0587 |
| 2025-06-03 | $0.0583 | $0.0578 | $0.0591 | $0.0572 |
| 2025-06-04 | $0.0578 | $0.0579 | $0.0579 | $0.0577 |
| 2025-06-05 | $0.0576 | $0.0535 | $0.0620 | $0.0535 |
| 2025-06-06 | $0.0535 | $0.0538 | $0.0538 | $0.0535 |
| 2025-06-07 | $0.0543 | $0.0552 | $0.0556 | $0.0540 |
| 2025-06-08 | $0.0552 | $0.0552 | $0.0552 | $0.0552 |
| 2025-06-10 | $0.0587 | $0.0602 | $0.0607 | $0.0581 |
| 2025-06-11 | $0.0602 | $0.0572 | $0.0604 | $0.0563 |
| 2025-06-12 | $0.0572 | $0.0540 | $0.0575 | $0.0539 |
| 2025-06-13 | $0.0540 | $0.0518 | $0.0540 | $0.0495100 |
| 2025-06-14 | $0.0518 | $0.0518 | $0.0519 | $0.0518 |
| 2025-06-16 | $0.0528 | $0.0529 | $0.0574 | $0.0524 |
| 2025-06-17 | $0.0529 | $0.0506 | $0.0542 | $0.0501 |
| 2025-06-18 | $0.0506 | $0.0508 | $0.0508 | $0.0506 |
| 2025-06-19 | $0.0513 | $0.0499600 | $0.0518 | $0.0492400 |
| 2025-06-20 | $0.0499600 | $0.0499600 | $0.0499600 | $0.0499600 |
| 2025-06-21 | $0.0482300 | $0.0456500 | $0.0489700 | $0.0447900 |
| 2025-06-22 | $0.0456500 | $0.0443900 | $0.0466900 | $0.0427200 |
| 2025-06-23 | $0.0443900 | $0.0511 | $0.0515 | $0.0443200 |
| 2025-06-24 | $0.0511 | $0.0513 | $0.0518 | $0.0504 |
| 2025-06-25 | $0.0513 | $0.0498600 | $0.0516 | $0.0494100 |
| 2025-06-26 | $0.0498600 | $0.0490300 | $0.0516 | $0.0487300 |
| 2025-06-27 | $0.0490300 | $0.0497200 | $0.0503 | $0.0485000 |
| 2025-06-28 | $0.0497200 | $0.0516 | $0.0519 | $0.0491800 |
| 2025-06-29 | $0.0516 | $0.0554 | $0.0629 | $0.0516 |
| 2025-06-30 | $0.0554 | $0.0538 | $0.0567 | $0.0527 |
| 2025-07-01 | $0.0538 | $0.0509 | $0.0540 | $0.0508 |
| 2025-07-02 | $0.0509 | $0.0536 | $0.0565 | $0.0507 |
| 2025-07-03 | $0.0536 | $0.0537 | $0.0537 | $0.0536 |
| 2025-07-04 | $0.0537 | $0.0505 | $0.0537 | $0.0496000 |
| 2025-07-05 | $0.0505 | $0.0505 | $0.0505 | $0.0505 |
| 2025-07-06 | $0.0501 | $0.0508 | $0.0513 | $0.0494700 |
| 2025-07-07 | $0.0508 | $0.0523 | $0.0542 | $0.0497800 |
| 2025-07-08 | $0.0523 | $0.0510 | $0.0531 | $0.0504 |
| 2025-07-09 | $0.0510 | $0.0536 | $0.0537 | $0.0502 |
| 2025-07-10 | $0.0536 | $0.0570 | $0.0577 | $0.0531 |
| 2025-07-11 | $0.0571 | $0.0573 | $0.0574 | $0.0570 |
| 2025-07-12 | $0.0574 | $0.0577 | $0.0593 | $0.0557 |
| 2025-07-13 | $0.0577 | $0.0584 | $0.0598 | $0.0569 |
| 2025-07-14 | $0.0584 | $0.0579 | $0.0605 | $0.0570 |
| 2025-07-15 | $0.0579 | $0.0596 | $0.0596 | $0.0553 |
| 2025-07-16 | $0.0596 | $0.0609 | $0.0624 | $0.0590 |
| 2025-07-17 | $0.0609 | $0.0637 | $0.0642 | $0.0599 |
| 2025-07-18 | $0.0637 | $0.0637 | $0.0637 | $0.0635 |
| 2025-07-20 | $0.0628 | $0.0694 | $0.0701 | $0.0626 |
| 2025-07-21 | $0.0694 | $0.0684 | $0.0694 | $0.0684 |
| 2025-07-22 | $0.0688 | $0.0674 | $0.0691 | $0.0645 |
| 2025-07-23 | $0.0674 | $0.0673 | $0.0675 | $0.0671 |
| 2025-07-24 | $0.0621 | $0.0601 | $0.0630 | $0.0582 |
| 2025-07-25 | $0.0601 | $0.0615 | $0.0616 | $0.0587 |
| 2025-07-26 | $0.0615 | $0.0621 | $0.0627 | $0.0609 |
| 2025-07-27 | $0.0621 | $0.0649 | $0.0653 | $0.0621 |
| 2025-07-28 | $0.0649 | $0.0617 | $0.0672 | $0.0613 |
| 2025-07-29 | $0.0617 | $0.0617 | $0.0617 | $0.0617 |
| 2025-07-30 | $0.0624 | $0.0621 | $0.0624 | $0.0582 |
| 2025-07-31 | $0.0621 | $0.0621 | $0.0621 | $0.0621 |
| 2025-08-01 | $0.0585 | $0.0550 | $0.0589 | $0.0537 |
| 2025-08-02 | $0.0550 | $0.0534 | $0.0554 | $0.0524 |
| 2025-08-03 | $0.0534 | $0.0551 | $0.0554 | $0.0531 |
| 2025-08-04 | $0.0551 | $0.0581 | $0.0581 | $0.0550 |
| 2025-08-05 | $0.0581 | $0.0561 | $0.0583 | $0.0551 |
| 2025-08-06 | $0.0561 | $0.0570 | $0.0574 | $0.0548 |
| 2025-08-07 | $0.0570 | $0.0593 | $0.0593 | $0.0565 |
| 2025-08-08 | $0.0593 | $0.0608 | $0.0614 | $0.0587 |
| 2025-08-09 | $0.0608 | $0.0611 | $0.0612 | $0.0608 |
| 2025-08-10 | $0.0638 | $0.0632 | $0.0647 | $0.0616 |
| 2025-08-11 | $0.0632 | $0.0612 | $0.0651 | $0.0606 |
| 2025-08-12 | $0.0612 | $0.0612 | $0.0612 | $0.0611 |
| 2025-08-15 | $0.0588 | $0.0601 | $0.0611 | $0.0582 |
| 2025-08-16 | $0.0601 | $0.0652 | $0.0780 | $0.0601 |
| 2025-08-17 | $0.0652 | $0.0655 | $0.0656 | $0.0652 |
| 2025-08-18 | $0.0629 | $0.0604 | $0.0631 | $0.0589 |
| 2025-08-19 | $0.0604 | $0.0705 | $0.0769 | $0.0597 |
| 2025-08-20 | $0.0705 | $0.0774 | $0.0922 | $0.0694 |
| 2025-08-21 | $0.0774 | $0.0740 | $0.0841 | $0.0731 |
| 2025-08-22 | $0.0740 | $0.0761 | $0.0778 | $0.0713 |
| 2025-08-23 | $0.0761 | $0.0728 | $0.0769 | $0.0723 |
| 2025-08-24 | $0.0728 | $0.0699 | $0.0735 | $0.0691 |
| 2025-08-25 | $0.0699 | $0.0721 | $0.0815 | $0.0692 |
| 2025-08-26 | $0.0721 | $0.0701 | $0.0767 | $0.0674 |
| 2025-08-27 | $0.0701 | $0.0670 | $0.0707 | $0.0662 |
| 2025-08-28 | $0.0670 | $0.0663 | $0.0683 | $0.0649 |
| 2025-08-29 | $0.0663 | $0.0661 | $0.0663 | $0.0660 |
| 2025-09-04 | $0.0631 | $0.0609 | $0.0634 | $0.0594 |
| 2025-09-05 | $0.0609 | $0.0622 | $0.0626 | $0.0606 |
| 2025-09-06 | $0.0620 | $0.0621 | $0.0622 | $0.0620 |
| 2025-09-07 | $0.0624 | $0.0638 | $0.0642 | $0.0622 |
| 2025-09-08 | $0.0638 | $0.0643 | $0.0663 | $0.0633 |
| 2025-09-09 | $0.0643 | $0.0642 | $0.0663 | $0.0633 |
| 2025-09-10 | $0.0644 | $0.0644 | $0.0646 | $0.0644 |
| 2025-09-11 | $0.0652 | $0.0658 | $0.0696 | $0.0643 |
| 2025-09-12 | $0.0658 | $0.0657 | $0.0659 | $0.0657 |
| 2025-09-14 | $0.0677 | $0.0641 | $0.0683 | $0.0633 |
| 2025-09-15 | $0.0641 | $0.0641 | $0.0641 | $0.0641 |
| 2025-09-16 | $0.0619 | $0.0627 | $0.0629 | $0.0606 |
| 2025-09-17 | $0.0626 | $0.0626 | $0.0627 | $0.0626 |
| 2025-09-20 | $0.0642 | $0.0654 | $0.0663 | $0.0638 |
| 2025-09-21 | $0.0653 | $0.0654 | $0.0654 | $0.0653 |
| 2025-09-23 | $0.0578 | $0.0575 | $0.0586 | $0.0568 |
| 2025-09-24 | $0.0575 | $0.0575 | $0.0575 | $0.0575 |
Description
Description
Origin is an open-source platform that enables the creation of peer-to-peer marketplaces and e-commerce applications. The Origin Platform initially targets the global sharing economy, allowing buyers and sellers of fractional use goods and services (car-sharing, service-based tasks, home-sharing, etc.) to transact on the distributed, open web. Using the Ethereum blockchain and Interplanetary File System (IPFS), the platform and its community participants can interact in a peer-to-peer fashion, allowing for the creation and booking of services and goods without traditional intermediaries.
Origin Protocol (OGN) News
Related Coins
