Origin Token
OGN
Rank #1034
$0.0362
Updated 1 months ago
Market Cap
$23.49M
24h Volume
$2.45M
Avg Volume (6m)
$9.91M
24h High/Low
$0.0367
$0.0341
$0.0341
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Pantera Capital Portfolio
Made in USA
Base Ecosystem
Sonic Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
NFT
Chains
Ethereum
0x8207c1ffc5b6804...
Sonic
0x61647882acf2179...
Base
0x7002458b1df59ec...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0362 | $0.0367 | $0.0341 | $0.0362 | $2.45M | $23.49M |
| Dec 2, 2025 | $0.0337 | $0.0363 | $0.0336 | $0.0359 | $2.02M | $22.44M |
| Dec 1, 2025 | $0.0361 | $0.0361 | $0.0332 | $0.0336 | $2.14M | $22.06M |
| Nov 30, 2025 | $0.0366 | $0.0367 | $0.0365 | $0.0366 | $1.60M | $23.70M |
| Nov 29, 2025 | $0.0373 | $0.0373 | $0.0364 | $0.0364 | $2.29M | $23.86M |
| Nov 28, 2025 | $0.0371 | $0.0376 | $0.0368 | $0.0374 | $1.90M | $24.12M |
| Nov 27, 2025 | $0.0376 | $0.0376 | $0.0371 | $0.0371 | $2.31M | $24.27M |
| Nov 26, 2025 | $0.0373 | $0.0376 | $0.0362 | $0.0375 | $2.56M | $24.00M |
| Nov 25, 2025 | $0.0370 | $0.0372 | $0.0363 | $0.0372 | $3.68M | $23.87M |
| Nov 24, 2025 | $0.0353 | $0.0373 | $0.0352 | $0.0369 | $3.28M | $23.27M |
| Nov 23, 2025 | $0.0355 | $0.0362 | $0.0355 | $0.0357 | $3.41M | $23.31M |
| Nov 22, 2025 | $0.0355 | $0.0358 | $0.0350 | $0.0357 | $7.19M | $22.97M |
| Nov 21, 2025 | $0.0374 | $0.0380 | $0.0341 | $0.0345 | $6.60M | $23.09M |
| Nov 20, 2025 | $0.0387 | $0.0403 | $0.0371 | $0.0381 | $5.08M | $24.93M |
| Nov 19, 2025 | $0.0406 | $0.0406 | $0.0373 | $0.0384 | $4.82M | $25.23M |
| Nov 18, 2025 | $0.0397 | $0.0407 | $0.0393 | $0.0407 | $4.97M | $25.78M |
| Nov 17, 2025 | $0.0402 | $0.0410 | $0.0389 | $0.0396 | $8.28M | $25.85M |
| Nov 16, 2025 | $0.0396 | $0.0428 | $0.0393 | $0.0399 | $11.31M | $26.44M |
| Nov 15, 2025 | $0.0374 | $0.0395 | $0.0374 | $0.0391 | $3.11M | $25.30M |
| Nov 14, 2025 | $0.0390 | $0.0390 | $0.0375 | $0.0377 | $3.55M | $25.00M |
| Nov 13, 2025 | $0.0404 | $0.0417 | $0.0380 | $0.0388 | $3.14M | $26.54M |
| Nov 12, 2025 | $0.0411 | $0.0430 | $0.0405 | $0.0407 | $3.51M | $27.41M |
| Nov 11, 2025 | $0.0425 | $0.0438 | $0.0423 | $0.0425 | $4.77M | $27.97M |
| Nov 10, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $11.69M | $28.61M |
| Nov 9, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $23.03M | $29.60M |
| Nov 8, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $6.99M | $28.07M |
| Nov 7, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $4.68M | $25.85M |
| Nov 6, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $6.17M | $26.27M |
| Nov 5, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $8.89M | $25.50M |
| Nov 4, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $5.09M | $27.58M |
| Nov 3, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $2.34M | $30.02M |
| Nov 2, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $2.73M | $29.81M |
| Nov 1, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $4.12M | $29.19M |
| Oct 31, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $4.07M | $28.79M |
| Oct 30, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $4.66M | $29.99M |
| Oct 29, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $3.71M | $30.41M |
| Oct 28, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $3.69M | $31.50M |
| Oct 27, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $2.81M | $32.08M |
| Oct 26, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $2.21M | $30.87M |
| Oct 25, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $2.49M | $31.00M |
| Oct 24, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $3.13M | $30.50M |
| Oct 23, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $4.16M | $29.99M |
| Oct 22, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $4.69M | $30.82M |
| Oct 21, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $2.81M | $31.86M |
| Oct 20, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $3.30M | $31.99M |
| Oct 19, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $2.72M | $31.35M |
| Oct 18, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $5.94M | $30.98M |
| Oct 17, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $5.98M | $31.59M |
| Oct 16, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $9.91M | $32.81M |
| Oct 15, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $6.93M | $33.25M |
| Oct 14, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $7.78M | $34.42M |
| Oct 13, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $6.42M | $32.55M |
| Oct 12, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $12.27M | $29.76M |
| Oct 11, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $17.79M | $30.03M |
| Oct 10, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $6.20M | $38.39M |
| Oct 9, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $6.00M | $39.37M |
| Oct 8, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $7.45M | $39.73M |
| Oct 7, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $5.65M | $41.78M |
| Oct 6, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $7.17M | $40.98M |
| Oct 5, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $7.23M | $40.62M |
| Oct 4, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $22.53M | $41.21M |
| Oct 3, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $6.69M | $40.10M |
| Oct 2, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $5.31M | $38.74M |
| Oct 1, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $7.22M | $37.54M |
| Sep 30, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $6.88M | $37.52M |
| Sep 29, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $3.82M | $37.52M |
| Sep 28, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $3.21M | $36.80M |
| Sep 27, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $4.99M | $37.36M |
| Sep 26, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $7.15M | $35.70M |
| Sep 25, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $4.28M | $37.86M |
| Sep 24, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $3.16M | $37.81M |
| Sep 23, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $8.06M | $37.88M |
| Sep 22, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $5.25M | $41.73M |
| Sep 21, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $5.43M | $42.82M |
| Sep 20, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $6.28M | $42.20M |
| Sep 19, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $10.76M | $44.06M |
| Sep 18, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $23.80M | $44.12M |
| Sep 17, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $6.03M | $41.35M |
| Sep 16, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $4.93M | $40.67M |
| Sep 15, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $5.80M | $42.21M |
| Sep 14, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $7.26M | $44.63M |
| Sep 13, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $7.24M | $44.42M |
| Sep 12, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $14.12M | $43.49M |
| Sep 11, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $6.27M | $43.08M |
| Sep 10, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $6.65M | $42.58M |
| Sep 9, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $11.21M | $42.31M |
| Sep 8, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $5.46M | $42.05M |
| Sep 7, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $8.93M | $41.19M |
| Sep 6, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $5.50M | $41.09M |
| Sep 5, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $6.45M | $40.38M |
| Sep 4, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $6.55M | $41.80M |
| Sep 3, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $6.71M | $41.19M |
| Sep 2, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $10.56M | $40.75M |
| Sep 1, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $13.63M | $42.39M |
| Aug 31, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $43.64M | $44.73M |
| Aug 30, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $6.64M | $42.22M |
| Aug 29, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $8.16M | $44.36M |
| Aug 28, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $17.37M | $44.82M |
| Aug 27, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $26.24M | $47.25M |
| Aug 26, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $71.09M | $48.81M |
| Aug 25, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $10.93M | $47.21M |
| Aug 24, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $12.54M | $49.01M |
| Aug 23, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $20.33M | $51.53M |
| Aug 22, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $45.92M | $50.02M |
| Aug 21, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $158.10M | $51.75M |
| Aug 20, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $58.14M | $47.15M |
| Aug 19, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $8.10M | $40.58M |
| Aug 18, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $19.97M | $42.67M |
| Aug 17, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $55.35M | $44.19M |
| Aug 16, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $5.16M | $40.61M |
| Aug 15, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $6.81M | $39.96M |
| Aug 14, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $10.21M | $44.99M |
| Aug 13, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $5.71M | $44.13M |
| Aug 12, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $6.64M | $41.49M |
| Aug 11, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $4.68M | $42.85M |
| Aug 10, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $4.89M | $43.24M |
| Aug 9, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $4.26M | $41.31M |
| Aug 8, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $4.57M | $40.94M |
| Aug 7, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $5.83M | $39.47M |
| Aug 6, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $6.82M | $38.86M |
| Aug 5, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $6.46M | $40.15M |
| Aug 4, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $4.49M | $38.05M |
| Aug 3, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $5.44M | $37.15M |
| Aug 2, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $9.76M | $38.05M |
| Aug 1, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $8.26M | $40.56M |
| Jul 31, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $10.00M | $43.15M |
| Jul 30, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $11.25M | $43.44M |
| Jul 29, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $8.34M | $42.85M |
| Jul 28, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $7.03M | $45.04M |
| Jul 27, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $3.87M | $43.26M |
| Jul 26, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $8.31M | $42.67M |
| Jul 25, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $7.91M | $42.04M |
| Jul 24, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $8.02M | $43.14M |
| Jul 23, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $10.18M | $46.76M |
| Jul 22, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $10.06M | $47.92M |
| Jul 21, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $15.67M | $47.72M |
| Jul 20, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $7.58M | $43.69M |
| Jul 19, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $9.52M | $43.20M |
| Jul 18, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $10.20M | $44.37M |
| Jul 17, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $11.56M | $42.36M |
| Jul 16, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $9.90M | $41.55M |
| Jul 15, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $9.30M | $40.36M |
| Jul 14, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $7.66M | $40.65M |
| Jul 13, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $7.55M | $40.18M |
| Jul 12, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $10.64M | $39.99M |
| Jul 11, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $8.16M | $39.84M |
| Jul 10, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $8.59M | $37.47M |
| Jul 9, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $10.72M | $35.61M |
| Jul 8, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $13.09M | $36.60M |
| Jul 7, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $3.97M | $35.57M |