What historical data is shown for OGN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Origin Token (OGN) Historical Data
ETH
DeFi
Origin Token Historical Price Information — Daily OGN Open, High, Low, Close & Volume
$0.01671
-4.13% 1D
Recently Viewed
1H-0.54%
1D-4.13%
1W-10.97%
1M+2.20%
Origin Token (OGN) has 90 days of daily open, high, low and close on file. Over that window OGN ranged $0.01454 to $0.01915, closed at $0.01671 and is down 0.8% across the window.
Origin Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01915
Window low
$0.01454
First → last
-0.83%
Latest close
$0.01671
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
OGN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01704 | $0.0171 | $0.01669 | $0.01671 | -1.94% | $39,221 | $11.42M |
| Sep 15, 2026 | $0.01784 | $0.01791 | $0.01677 | $0.01704 | -4.48% | $52,357 | $11.65M |
| Sep 14, 2026 | $0.01777 | $0.0182 | $0.01767 | $0.01784 | +0.39% | $53,638 | $12.19M |
| Sep 13, 2026 | $0.01804 | $0.01848 | $0.01771 | $0.01777 | -1.50% | $53,658 | $12.15M |
| Sep 12, 2026 | $0.01769 | $0.01845 | $0.01768 | $0.01804 | +1.98% | $51,748 | $12.33M |
| Sep 11, 2026 | $0.01739 | $0.01808 | $0.01718 | $0.01769 | +1.73% | $52,223 | $12.09M |
| Sep 10, 2026 | $0.01804 | $0.0181 | $0.01734 | $0.01739 | -3.60% | $51,024 | $11.89M |
| Sep 9, 2026 | $0.01859 | $0.01922 | $0.01735 | $0.01804 | -2.96% | $66,027 | $12.33M |
| Sep 8, 2026 | $0.0187 | $0.01896 | $0.01832 | $0.01859 | -0.59% | $50,907 | $12.71M |
| Sep 7, 2026 | $0.01889 | $0.01896 | $0.01849 | $0.0187 | -1.01% | $53,069 | $12.78M |
| Sep 6, 2026 | $0.01887 | $0.01904 | $0.01863 | $0.01889 | +0.11% | $55,390 | $12.91M |
| Sep 5, 2026 | $0.01851 | $0.0189 | $0.01848 | $0.01887 | +1.94% | $56,785 | $12.90M |
| Sep 4, 2026 | $0.01853 | $0.01868 | $0.01799 | $0.01851 | -0.11% | $57,854 | $12.65M |
| Sep 3, 2026 | $0.01783 | $0.01879 | $0.0178 | $0.01853 | +3.93% | $55,192 | $12.67M |
| Sep 2, 2026 | $0.01799 | $0.01836 | $0.01771 | $0.01783 | -0.89% | $54,128 | $12.19M |
| Sep 1, 2026 | $0.0184 | $0.01856 | $0.0177 | $0.01799 | -2.23% | $54,222 | $12.30M |
| Aug 31, 2026 | $0.01784 | $0.01868 | $0.01776 | $0.0184 | +3.14% | $56,042 | $12.58M |
| Aug 30, 2026 | $0.01845 | $0.01885 | $0.01765 | $0.01784 | -3.31% | $56,897 | $12.19M |
| Aug 29, 2026 | $0.01821 | $0.01896 | $0.01818 | $0.01845 | +1.32% | $54,669 | $12.61M |
| Aug 28, 2026 | $0.01869 | $0.01892 | $0.01779 | $0.01821 | -2.57% | $57,133 | $12.45M |
| Aug 27, 2026 | $0.0187 | $0.0196 | $0.01834 | $0.01869 | -0.05% | $58,904 | $12.78M |
| Aug 26, 2026 | $0.01799 | $0.01882 | $0.01794 | $0.0187 | +3.95% | $61,559 | $12.78M |
| Aug 25, 2026 | $0.01821 | $0.01881 | $0.01779 | $0.01799 | -1.21% | $58,520 | $12.30M |
| Aug 24, 2026 | $0.01888 | $0.01915 | $0.01803 | $0.01821 | -3.55% | $66,105 | $12.45M |
| Aug 23, 2026 | $0.01796 | $0.01945 | $0.01728 | $0.01888 | +5.12% | $66,875 | $12.91M |
| Aug 22, 2026 | $0.01888 | $0.01964 | $0.01777 | $0.01796 | -4.87% | $52,807 | $12.28M |
| Aug 21, 2026 | $0.01759 | $0.01891 | $0.01749 | $0.01888 | +7.33% | $61,143 | $12.91M |
| Aug 20, 2026 | $0.01685 | $0.01771 | $0.01665 | $0.01759 | +4.39% | $57,615 | $12.02M |
| Aug 19, 2026 | $0.01598 | $0.01726 | $0.01585 | $0.01685 | +5.44% | $55,152 | $11.52M |
| Aug 18, 2026 | $0.01635 | $0.01637 | $0.01592 | $0.01598 | -2.26% | $52,354 | $10.92M |
| Aug 17, 2026 | $0.01624 | $0.01661 | $0.01621 | $0.01635 | +0.68% | $51,178 | $11.18M |
| Aug 16, 2026 | $0.01624 | $0.01648 | $0.01615 | $0.01624 | +0.00% | $48,377 | $11.10M |
| Aug 15, 2026 | $0.01624 | $0.01654 | $0.01611 | $0.01624 | +0.00% | $49,254 | $11.10M |
| Aug 14, 2026 | $0.01613 | $0.01736 | $0.01593 | $0.01624 | +0.68% | $56,212 | $11.10M |
| Aug 13, 2026 | $0.01611 | $0.01637 | $0.01599 | $0.01613 | +0.12% | $50,853 | $11.03M |
| Aug 12, 2026 | $0.01632 | $0.01658 | $0.01601 | $0.01611 | -1.29% | $51,094 | $11.01M |
| Aug 11, 2026 | $0.01659 | $0.0171 | $0.01621 | $0.01632 | -1.63% | $64,459 | $11.16M |
| Aug 10, 2026 | $0.01654 | $0.01701 | $0.01647 | $0.01659 | +0.30% | $57,307 | $11.34M |
| Aug 9, 2026 | $0.01628 | $0.01755 | $0.01628 | $0.01654 | +1.60% | $55,181 | $11.31M |
| Aug 8, 2026 | $0.01599 | $0.01635 | $0.01587 | $0.01628 | +1.81% | $57,647 | $11.13M |
| Aug 7, 2026 | $0.01605 | $0.01635 | $0.01584 | $0.01599 | -0.37% | $51,046 | $10.93M |
| Aug 6, 2026 | $0.01575 | $0.01835 | $0.01572 | $0.01605 | +1.90% | $57,633 | $10.97M |
| Aug 5, 2026 | $0.01547 | $0.01601 | $0.01536 | $0.01575 | +1.81% | $60,525 | $10.77M |
| Aug 4, 2026 | $0.01535 | $0.01552 | $0.01513 | $0.01547 | +0.78% | $60,032 | $10.57M |
| Aug 3, 2026 | $0.01498 | $0.01566 | $0.01493 | $0.01535 | +2.47% | $53,409 | $10.49M |
| Aug 2, 2026 | $0.01528 | $0.01537 | $0.01479 | $0.01498 | -1.96% | $61,247 | $10.24M |
| Aug 1, 2026 | $0.01488 | $0.01722 | $0.01487 | $0.01528 | +2.69% | $62,034 | $10.44M |
| Jul 31, 2026 | $0.01495 | $0.01527 | $0.01468 | $0.01488 | -0.47% | $56,159 | $10.17M |
| Jul 30, 2026 | $0.01559 | $0.01569 | $0.01482 | $0.01495 | -4.11% | $56,732 | $10.22M |
| Jul 29, 2026 | $0.01542 | $0.01729 | $0.0152 | $0.01559 | +1.10% | $58,731 | $10.66M |
| Jul 28, 2026 | $0.01549 | $0.01587 | $0.01531 | $0.01542 | -0.45% | $48,577 | $10.54M |
| Jul 27, 2026 | $0.01695 | $0.01698 | $0.01542 | $0.01549 | -8.61% | $53,185 | $10.59M |
| Jul 26, 2026 | $0.01682 | $0.01697 | $0.0167 | $0.01695 | +0.77% | $50,375 | $11.59M |
| Jul 25, 2026 | $0.01647 | $0.01711 | $0.01646 | $0.01682 | +2.13% | $52,632 | $11.50M |
| Jul 24, 2026 | $0.0167 | $0.01708 | $0.01629 | $0.01647 | -1.38% | $54,182 | $11.26M |
| Jul 23, 2026 | $0.01713 | $0.01723 | $0.01668 | $0.0167 | -2.51% | $50,247 | $11.42M |
| Jul 22, 2026 | $0.0171 | $0.01735 | $0.01697 | $0.01713 | +0.18% | $52,846 | $11.71M |
| Jul 21, 2026 | $0.0173 | $0.0175 | $0.01704 | $0.0171 | -1.16% | $52,486 | $11.69M |
| Jul 20, 2026 | $0.01709 | $0.01747 | $0.01673 | $0.0173 | +1.23% | $54,329 | $11.83M |
| Jul 19, 2026 | $0.01702 | $0.0175 | $0.01689 | $0.01709 | +0.41% | $51,615 | $11.68M |
| Jul 18, 2026 | $0.01745 | $0.01768 | $0.01686 | $0.01702 | -2.46% | $63,468 | $11.63M |
| Jul 17, 2026 | $0.01705 | $0.01853 | $0.01659 | $0.01745 | +2.35% | $72,212 | $11.93M |
| Jul 16, 2026 | $0.01684 | $0.01937 | $0.01667 | $0.01705 | +1.25% | $62,058 | $11.65M |
| Jul 15, 2026 | $0.01697 | $0.01791 | $0.01671 | $0.01684 | -0.77% | $94,327 | $11.51M |
| Jul 14, 2026 | $0.01646 | $0.01697 | $0.01612 | $0.01697 | +3.10% | $77,194 | $11.60M |
| Jul 13, 2026 | $0.01707 | $0.01785 | $0.01615 | $0.01646 | -3.57% | $88,867 | $11.25M |
| Jul 12, 2026 | $0.01678 | $0.01995 | $0.01655 | $0.01707 | +1.73% | $101,708 | $11.67M |
| Jul 11, 2026 | $0.01672 | $0.01725 | $0.01663 | $0.01678 | +0.36% | $83,381 | $11.47M |
| Jul 10, 2026 | $0.01699 | $0.01748 | $0.01662 | $0.01672 | -1.59% | $62,062 | $11.43M |
| Jul 9, 2026 | $0.01915 | $0.01969 | $0.01668 | $0.01699 | -11.28% | $165,439 | $11.61M |
| Jul 8, 2026 | $0.01666 | $0.02295 | $0.01634 | $0.01915 | +14.95% | $92,353 | $13.09M |
| Jul 7, 2026 | $0.01701 | $0.01738 | $0.01645 | $0.01666 | -2.06% | $55,112 | $11.39M |
| Jul 6, 2026 | $0.01777 | $0.01815 | $0.01636 | $0.01701 | -4.28% | $85,663 | $11.63M |
| Jul 5, 2026 | $0.01881 | $0.02061 | $0.01723 | $0.01777 | -5.53% | $146,657 | $12.15M |
| Jul 4, 2026 | $0.01586 | $0.02392 | $0.01566 | $0.01881 | +18.60% | $107,199 | $12.86M |
| Jul 3, 2026 | $0.01544 | $0.0161 | $0.01531 | $0.01586 | +2.72% | $48,861 | $10.84M |
| Jul 2, 2026 | $0.01539 | $0.0155 | $0.01493 | $0.01544 | +0.32% | $48,607 | $10.55M |
| Jul 1, 2026 | $0.01454 | $0.01673 | $0.01416 | $0.01539 | +5.85% | $57,774 | $10.52M |
| Jun 30, 2026 | $0.01507 | $0.0151 | $0.01434 | $0.01454 | -3.52% | $81,444 | $9.94M |
| Jun 29, 2026 | $0.01485 | $0.01546 | $0.01468 | $0.01507 | +1.48% | $92,866 | $10.30M |
| Jun 28, 2026 | $0.0148 | $0.01567 | $0.01472 | $0.01485 | +0.34% | $64,268 | $10.15M |
| Jun 27, 2026 | $0.0152 | $0.0153 | $0.01474 | $0.0148 | -2.63% | $53,538 | $10.12M |
| Jun 26, 2026 | $0.0149 | $0.01546 | $0.01444 | $0.0152 | +2.01% | $61,530 | $10.39M |
| Jun 25, 2026 | $0.01547 | $0.01567 | $0.01441 | $0.0149 | -3.68% | $66,496 | $10.18M |
| Jun 24, 2026 | $0.01616 | $0.01754 | $0.01494 | $0.01547 | -4.27% | $58,323 | $10.57M |
| Jun 23, 2026 | $0.01629 | $0.01655 | $0.01562 | $0.01616 | -0.80% | $54,591 | $11.05M |
| Jun 22, 2026 | $0.01655 | $0.01713 | $0.01615 | $0.01629 | -1.57% | $56,088 | $11.14M |
| Jun 21, 2026 | $0.01728 | $0.0174 | $0.01652 | $0.01655 | -4.22% | $54,022 | $11.31M |
| Jun 20, 2026 | $0.01685 | $0.01744 | $0.01659 | $0.01728 | +2.55% | $53,760 | $11.81M |
| Jun 19, 2026 | $0.01707 | $0.0171 | $0.01668 | $0.01685 | — | $54,917 | $11.52M |
Origin Token Historical Data FAQ
Window highs, lows, best/worst days and volume for Origin TokenWhat is the all-time high for OGN?
Origin Token's record price is about $3.35. It currently trades at $0.01671, roughly 99.5% below that peak. The all-time low on record is $0.01416988. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OGN market cap?
Origin Token has a market capitalisation of about $12.12M, on roughly $1.54M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did OGN change over this window?
Across 90 daily candles, close-to-close moved down 0.83%.
What were OGN's high and low in this window?
In this sample, the highest trade print is about $0.02392 (Jul 4, 2026) and the lowest about $0.01416 (Jul 1, 2026).
What were OGN's best and worst days in this window?
Best close-to-close day was about +18.60% (Jul 4, 2026); worst was -11.28% (Jul 9, 2026).