Origin Token
OGN
Rank #1034
$0.0425
Updated 8 days ago
Market Cap
$27.97M
24h Volume
$4.77M
Avg Volume (90d)
$11.17M
24h High/Low
$0.0438
$0.0423
$0.0423
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 |
|---|---|---|---|---|---|---|
| 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 |