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
Feb 5, 2022 $0.354 +0.28% — $1.67M
Feb 4, 2022 $0.353 +7.62% — $2.32M
Feb 3, 2022 $0.328 +4.13% — $1.89M
Feb 2, 2022 $0.315 -4.26% — $2.19M
Feb 1, 2022 $0.329 +3.46% — $1.94M
Jan 31, 2022 $0.318 +1.27% — $2.54M
Jan 30, 2022 $0.314 -5.71% — $1.47M
Jan 29, 2022 $0.333 +1.52% — $1.60M
Jan 28, 2022 $0.328 +4.46% — $1.90M
Jan 27, 2022 $0.314 -2.48% — $2.31M
Jan 26, 2022 $0.322 0.00% — $3.52M
Jan 25, 2022 $0.322 +2.88% — $1.08M
Jan 24, 2022 $0.313 -5.44% — $1.31M
Jan 23, 2022 $0.331 +4.09% — $1.13M
Jan 22, 2022 $0.318 -9.14% — $2.81M
Jan 21, 2022 $0.35 -17.84% — $4.00M
Jan 20, 2022 $0.426 -9.36% — $3.23M
Jan 19, 2022 $0.47 -6.00% — $1.76M
Jan 18, 2022 $0.50 -1.96% — $949.4K
Jan 17, 2022 $0.51 -6.25% — $891.5K
Jan 16, 2022 $0.544 +1.87% — $777.2K
Jan 15, 2022 $0.534 +2.30% — $556.9K
Jan 14, 2022 $0.522 +1.95% — $847.0K
Jan 13, 2022 $0.512 -5.01% — $1.66M
Jan 12, 2022 $0.539 +4.26% — $1.47M
Jan 11, 2022 $0.517 +4.02% — $1.50M
Jan 10, 2022 $0.497 -5.87% — $2.55M
Jan 9, 2022 $0.528 +2.33% — $1.11M
Jan 8, 2022 $0.516 -5.49% — $1.75M
Jan 7, 2022 $0.546 -7.46% — $3.42M
Jan 6, 2022 $0.59 -1.17% — $2.07M
Jan 5, 2022 $0.597 -9.95% — $3.80M
Jan 4, 2022 $0.663 +3.92% — $3.39M
Jan 3, 2022 $0.638 -0.78% — $2.32M
Jan 2, 2022 $0.643 +1.58% — $994.5K
Jan 1, 2022 $0.633 +3.26% — $1.07M
Dec 31, 2021 $0.613 -3.01% — $1.90M
Dec 30, 2021 $0.632 +0.48% — $1.43M
Dec 29, 2021 $0.629 -1.72% — $1.23M
Dec 28, 2021 $0.64 -11.36% — $4.35M
Dec 27, 2021 $0.722 -1.23% — $2.30M
Dec 26, 2021 $0.731 +1.95% — $3.75M
Dec 25, 2021 $0.717 +6.38% — $4.41M
Dec 24, 2021 $0.674 -2.18% — $2.87M
Dec 23, 2021 $0.689 +8.50% — $4.47M
Dec 22, 2021 $0.635 +1.44% — $3.80M
Dec 21, 2021 $0.626 +3.13% — $1.80M
Dec 20, 2021 $0.607 +0.50% — $4.07M
Dec 19, 2021 $0.604 0.00% — $1.46M
Dec 18, 2021 $0.604 +0.67% — $736.8K
Dec 17, 2021 $0.60 -3.07% — $1.70M
Dec 16, 2021 $0.619 -0.32% — $2.10M
Dec 15, 2021 $0.621 +2.14% — $2.20M
Dec 14, 2021 $0.608 +2.36% — $1.69M
Dec 13, 2021 $0.594 -12.78% — $1.85M
Dec 12, 2021 $0.681 +1.04% — $1.03M
Dec 11, 2021 $0.674 +6.14% — $2.04M
Dec 10, 2021 $0.635 -4.51% — $2.75M
Dec 9, 2021 $0.665 -9.40% — $2.99M
Dec 8, 2021 $0.734 +0.96% — $2.78M
Dec 7, 2021 $0.727 -2.81% — $2.24M
Dec 6, 2021 $0.748 -0.53% — $3.34M
Dec 5, 2021 $0.752 -6.58% — $3.03M
Dec 4, 2021 $0.805 -15.88% — $12.35M
Dec 3, 2021 $0.957 -4.49% — $8.68M
Dec 2, 2021 $1.00 -2.53% — $3.50M
Dec 1, 2021 $1.03 +2.59% — $6.67M
Nov 30, 2021 $1.00 -2.53% — $4.05M
Nov 29, 2021 $1.03 -0.39% — $4.22M
Nov 28, 2021 $1.03 -1.24% — $7.26M
Nov 27, 2021 $1.05 +3.98% — $7.56M
Nov 26, 2021 $1.01 -11.45% — $10.06M
Nov 25, 2021 $1.14 -3.90% — $19.94M
Nov 24, 2021 $1.18 +16.35% — $20.95M
Nov 23, 2021 $1.02 -0.88% — $5.63M
Nov 22, 2021 $1.02 -8.57% — $7.70M
Nov 21, 2021 $1.12 -1.41% — $14.70M
Nov 20, 2021 $1.14 +12.81% — $12.71M
Nov 19, 2021 $1.01 +2.13% — $8.33M
Nov 18, 2021 $0.986 -5.10% — $13.04M
Nov 17, 2021 $1.04 +9.25% — $11.19M
Nov 16, 2021 $0.951 -10.79% — $9.75M
Nov 15, 2021 $1.07 -5.33% — $6.00M
Nov 14, 2021 $1.13 -2.00% — $6.10M
Nov 13, 2021 $1.15 -3.36% — $6.86M
Nov 12, 2021 $1.19 -6.16% — $14.70M
Nov 11, 2021 $1.27 +16.45% — $84.48M
Nov 10, 2021 $1.09 +4.41% — $17.10M
Nov 9, 2021 $1.04 -1.04% — $7.06M
Nov 8, 2021 $1.05 +2.43% — $4.98M