ChainRegistry
08:20:20Z · 12/12 VENUES · SNAPSHOT 6f9ed1a8 BTC$83,558.07+0.60% ETH$2,552.07+2.03% USDT$0.9991-0.01% BNB$751.41+0.48% XRP$1.41+0.75% SOL$111.76+2.21% TRX$0.3315+0.36% BEAM$0.5991+3.77% STETH$2,546.94+1.39% ZEC$1,308.58+6.65% HYPE$87.25+2.73% DOGE$0.08737+2.32% LINK$13.36+3.37% WBTC$84,182.49+0.01% USDS$0.9999-0.01% XMR$536.24+0.60% WBT$82.58+0.80% ADA$0.2512+1.20% WEETH$2,840.38+2.91% LEO$8.90-0.06% NEAR$5.78+10.55% AUTO$95.19-8.82% RAIN$0.01032+0.25% XLM$0.201+3.03%

Fig. 01 · Daily closes

Origin Token price history

2,013 daily closes since April 9, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Aug 4, 2022 $0.218 +2.83% — $335.9K
Aug 3, 2022 $0.212 0.00% — $698.0K
Aug 2, 2022 $0.212 -4.07% — $957.0K
Aug 1, 2022 $0.221 +3.76% — $1.07M
Jul 31, 2022 $0.213 -1.39% — $1.22M
Jul 30, 2022 $0.216 +0.47% — $1.87M
Jul 29, 2022 $0.215 -0.46% — $1.47M
Jul 28, 2022 $0.216 +3.35% — $728.4K
Jul 27, 2022 $0.209 +6.09% — $702.6K
Jul 26, 2022 $0.197 +2.07% — $513.2K
Jul 25, 2022 $0.193 -8.10% — $384.6K
Jul 24, 2022 $0.21 -0.47% — $704.4K
Jul 23, 2022 $0.211 +0.96% — $387.7K
Jul 22, 2022 $0.209 -2.34% — $350.5K
Jul 21, 2022 $0.214 +0.47% — $620.8K
Jul 20, 2022 $0.213 -6.17% — $942.8K
Jul 19, 2022 $0.227 +3.65% — $1.37M
Jul 18, 2022 $0.219 +7.88% — $932.7K
Jul 17, 2022 $0.203 -4.69% — $460.8K
Jul 16, 2022 $0.213 +2.40% — $786.2K
Jul 15, 2022 $0.208 -1.42% — $552.8K
Jul 14, 2022 $0.211 +0.48% — $474.6K
Jul 13, 2022 $0.21 +3.96% — $1.50M
Jul 12, 2022 $0.202 -11.40% — $1.62M
Jul 11, 2022 $0.228 -14.29% — $853.0K
Jul 10, 2022 $0.266 -2.21% — $441.2K
Jul 9, 2022 $0.272 -7.80% — $782.6K
Jul 8, 2022 $0.295 +7.27% — $1.86M
Jul 7, 2022 $0.275 -2.48% — $781.3K
Jul 6, 2022 $0.282 -1.40% — $1.02M
Jul 5, 2022 $0.286 -8.33% — $1.30M
Jul 4, 2022 $0.312 +0.97% — $4.81M
Jul 3, 2022 $0.309 +14.02% — $1.27M
Jul 2, 2022 $0.271 +11.52% — $817.7K
Jul 1, 2022 $0.243 -6.18% — $662.3K
Jun 30, 2022 $0.259 -4.07% — $1.06M
Jun 29, 2022 $0.27 -0.37% — $907.2K
Jun 28, 2022 $0.271 +0.37% — $1.11M
Jun 27, 2022 $0.27 -1.82% — $2.01M
Jun 26, 2022 $0.275 +2.61% — $1.22M
Jun 25, 2022 $0.268 +2.29% — $795.7K
Jun 24, 2022 $0.262 +2.75% — $732.8K
Jun 23, 2022 $0.255 +8.05% — $677.6K
Jun 22, 2022 $0.236 -7.45% — $841.1K
Jun 21, 2022 $0.255 +0.79% — $749.5K
Jun 20, 2022 $0.253 -3.07% — $1.78M
Jun 19, 2022 $0.261 +11.06% — $2.13M
Jun 18, 2022 $0.235 -1.67% — $1.39M
Jun 17, 2022 $0.239 +12.74% — $4.01M
Jun 16, 2022 $0.212 -12.40% — $886.8K
Jun 15, 2022 $0.242 +12.04% — $2.10M
Jun 14, 2022 $0.216 +14.29% — $2.52M
Jun 13, 2022 $0.189 -7.35% — $1.94M
Jun 12, 2022 $0.204 -7.27% — $998.1K
Jun 11, 2022 $0.22 -10.57% — $1.15M
Jun 10, 2022 $0.246 -7.87% — $1.06M
Jun 9, 2022 $0.267 -1.48% — $1.03M
Jun 8, 2022 $0.271 +1.50% — $1.74M
Jun 7, 2022 $0.267 -4.64% — $2.22M
Jun 6, 2022 $0.28 +2.56% — $1.81M
Jun 5, 2022 $0.273 -6.19% — $753.1K
Jun 4, 2022 $0.291 +1.39% — $877.6K
Jun 3, 2022 $0.287 -2.38% — $4.45M
Jun 2, 2022 $0.294 +7.69% — $2.60M
Jun 1, 2022 $0.273 -18.51% — $4.76M
May 31, 2022 $0.335 +46.29% — $17.58M
May 30, 2022 $0.229 +11.17% — $778.9K
May 29, 2022 $0.206 +4.04% — $377.1K
May 28, 2022 $0.198 +3.13% — $622.3K
May 27, 2022 $0.192 -4.95% — $1.34M
May 26, 2022 $0.202 -9.01% — $1.24M
May 25, 2022 $0.222 -7.11% — $1.12M
May 24, 2022 $0.239 +1.27% — $976.5K
May 23, 2022 $0.236 -2.88% — $871.2K
May 22, 2022 $0.243 +0.83% — $855.7K
May 21, 2022 $0.241 +2.55% — $1.13M
May 20, 2022 $0.235 -9.27% — $1.70M
May 19, 2022 $0.259 +19.35% — $2.26M
May 18, 2022 $0.217 -14.23% — $1.48M
May 17, 2022 $0.253 +18.22% — $1.58M
May 16, 2022 $0.214 -9.70% — $728.9K
May 15, 2022 $0.237 +3.95% — $734.1K
May 14, 2022 $0.228 +10.14% — $959.0K
May 13, 2022 $0.207 +9.52% — $2.01M
May 12, 2022 $0.189 -4.06% — $3.49M
May 11, 2022 $0.197 -33.45% — $5.25M
May 10, 2022 $0.296 +8.82% — $3.47M
May 9, 2022 $0.272 -24.65% — $2.26M
May 8, 2022 $0.361 -6.96% — $1.18M
May 7, 2022 $0.388 -6.73% — $1.12M