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
$0.02468
-1.83% 1D
Recently Viewed
1H+0.82%
1D-1.83%
1W-6.09%
1M+19.34%
Origin Token (OGN) has 90 days of daily open, high, low and close on file. Over that window OGN ranged $0.01598 to $0.0457, closed at $0.02474 and is up 54.7% across the window.
Origin Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0457
Window low
$0.01598
First → last
+54.72%
Latest close
$0.02474
vs live
-0.24%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02467 | $0.02481 | $0.02375 | $0.02474 | +0.28% | $15,705 | $18.54M |
| Nov 3, 2026 | $0.02628 | $0.02632 | $0.02433 | $0.02467 | -6.13% | $78,978 | $18.49M |
| Nov 2, 2026 | $0.02493 | $0.02861 | $0.02472 | $0.02628 | +5.42% | $92,830 | $19.70M |
| Nov 1, 2026 | $0.02418 | $0.02747 | $0.02396 | $0.02493 | +3.10% | $75,126 | $18.69M |
| Oct 31, 2026 | $0.02378 | $0.02559 | $0.02305 | $0.02418 | +1.68% | $65,783 | $18.12M |
| Oct 30, 2026 | $0.02413 | $0.02437 | $0.02069 | $0.02378 | -1.45% | $140,580 | $17.82M |
| Oct 29, 2026 | $0.02591 | $0.02628 | $0.02413 | $0.02413 | -6.87% | $73,030 | $18.09M |
| Oct 28, 2026 | $0.02635 | $0.02668 | $0.02565 | $0.02591 | -1.67% | $52,961 | $19.42M |
| Oct 27, 2026 | $0.02737 | $0.02737 | $0.02595 | $0.02635 | -3.73% | $67,012 | $19.75M |
| Oct 26, 2026 | $0.02649 | $0.0274 | $0.02601 | $0.02737 | +3.32% | $59,262 | $20.51M |
| Oct 25, 2026 | $0.02743 | $0.0278 | $0.02569 | $0.02649 | -3.43% | $60,489 | $19.85M |
| Oct 24, 2026 | $0.02867 | $0.02888 | $0.0268 | $0.02743 | -4.33% | $69,514 | $20.56M |
| Oct 23, 2026 | $0.02868 | $0.0296 | $0.02809 | $0.02867 | -0.03% | $91,031 | $21.49M |
| Oct 22, 2026 | $0.02941 | $0.03075 | $0.02836 | $0.02868 | -2.48% | $70,755 | $21.50M |
| Oct 21, 2026 | $0.03032 | $0.03036 | $0.02935 | $0.02941 | -3.00% | $68,193 | $22.04M |
| Oct 20, 2026 | $0.03012 | $0.03062 | $0.02877 | $0.03032 | +0.66% | $72,034 | $22.73M |
| Oct 19, 2026 | $0.02982 | $0.0309 | $0.02933 | $0.03012 | +1.01% | $90,868 | $22.58M |
| Oct 18, 2026 | $0.03097 | $0.0327 | $0.02857 | $0.02982 | -3.71% | $126,595 | $22.35M |
| Oct 17, 2026 | $0.03072 | $0.03238 | $0.02912 | $0.03097 | +0.81% | $106,264 | $23.21M |
| Oct 16, 2026 | $0.03031 | $0.03154 | $0.02964 | $0.03072 | +1.35% | $80,856 | $23.03M |
| Oct 15, 2026 | $0.03115 | $0.0324 | $0.02979 | $0.03031 | -2.70% | $120,610 | $22.72M |
| Oct 14, 2026 | $0.03485 | $0.03509 | $0.03033 | $0.03115 | -10.62% | $177,567 | $23.35M |
| Oct 13, 2026 | $0.03511 | $0.0439 | $0.03333 | $0.03485 | -0.74% | $444,810 | $26.12M |
| Oct 12, 2026 | $0.03303 | $0.0424 | $0.03024 | $0.03511 | +6.30% | $381,827 | $26.32M |
| Oct 11, 2026 | $0.03405 | $0.03756 | $0.03226 | $0.03303 | -3.00% | $127,261 | $24.76M |
| Oct 10, 2026 | $0.03907 | $0.04649 | $0.03323 | $0.03405 | -12.85% | $154,113 | $25.52M |
| Oct 9, 2026 | $0.0457 | $0.0477 | $0.03484 | $0.03907 | -14.51% | $967,947 | $29.28M |
| Oct 8, 2026 | $0.02286 | $0.0534 | $0.02249 | $0.0457 | +99.91% | $783,582 | $34.25M |
| Oct 7, 2026 | $0.02205 | $0.02422 | $0.02071 | $0.02286 | +3.67% | $168,483 | $17.13M |
| Oct 6, 2026 | $0.02201 | $0.02532 | $0.02162 | $0.02205 | +0.18% | $141,710 | $16.53M |
| Oct 5, 2026 | $0.02068 | $0.02562 | $0.02036 | $0.02201 | +6.43% | $131,497 | $16.50M |
| Oct 4, 2026 | $0.02073 | $0.02086 | $0.02037 | $0.02068 | -0.24% | $72,552 | $15.50M |
| Oct 3, 2026 | $0.02071 | $0.02121 | $0.02064 | $0.02073 | +0.10% | $51,890 | $15.54M |
| Oct 2, 2026 | $0.0210 | $0.02132 | $0.02026 | $0.02071 | -1.38% | $59,138 | $15.52M |
| Oct 1, 2026 | $0.02048 | $0.02104 | $0.02028 | $0.0210 | +2.54% | $58,243 | $15.74M |
| Sep 30, 2026 | $0.02006 | $0.02111 | $0.01988 | $0.02048 | +2.09% | $54,757 | $15.35M |
| Sep 29, 2026 | $0.01964 | $0.02127 | $0.01908 | $0.02006 | +2.14% | $79,828 | $15.04M |
| Sep 28, 2026 | $0.02104 | $0.02118 | $0.01946 | $0.01964 | -6.65% | $60,412 | $14.72M |
| Sep 27, 2026 | $0.02102 | $0.02118 | $0.02069 | $0.02104 | +0.10% | $51,728 | $15.77M |
| Sep 26, 2026 | $0.0210 | $0.02278 | $0.02071 | $0.02102 | +0.10% | $73,255 | $15.75M |
| Sep 25, 2026 | $0.01969 | $0.02325 | $0.01945 | $0.0210 | +6.65% | $61,391 | $15.74M |
| Sep 24, 2026 | $0.01903 | $0.01993 | $0.01878 | $0.01969 | +3.47% | $53,114 | $14.76M |
| Sep 23, 2026 | $0.01992 | $0.02027 | $0.01891 | $0.01903 | -4.47% | $55,080 | $14.26M |
| Sep 22, 2026 | $0.01996 | $0.02007 | $0.01925 | $0.01992 | -0.20% | $51,526 | $14.93M |
| Sep 21, 2026 | $0.01926 | $0.02023 | $0.01912 | $0.01996 | +3.63% | $58,752 | $14.96M |
| Sep 20, 2026 | $0.01957 | $0.02012 | $0.01863 | $0.01926 | -1.58% | $69,891 | $14.44M |
| Sep 19, 2026 | $0.01849 | $0.01963 | $0.01837 | $0.01957 | +5.84% | $59,465 | $14.67M |
| Sep 18, 2026 | $0.01763 | $0.01862 | $0.01756 | $0.01849 | +4.88% | $52,183 | $13.86M |
| Sep 17, 2026 | $0.01718 | $0.01766 | $0.01708 | $0.01763 | +2.62% | $53,712 | $13.21M |
| Sep 16, 2026 | $0.01704 | $0.01718 | $0.01666 | $0.01718 | +0.82% | $52,983 | $12.88M |
| Sep 15, 2026 | $0.01784 | $0.01791 | $0.01677 | $0.01704 | -4.48% | $52,357 | $12.77M |
| Sep 14, 2026 | $0.01777 | $0.0182 | $0.01767 | $0.01784 | +0.39% | $53,638 | $13.37M |
| Sep 13, 2026 | $0.01804 | $0.01848 | $0.01771 | $0.01777 | -1.50% | $53,658 | $13.32M |
| Sep 12, 2026 | $0.01769 | $0.01845 | $0.01768 | $0.01804 | +1.98% | $51,748 | $13.52M |
| Sep 11, 2026 | $0.01739 | $0.01808 | $0.01718 | $0.01769 | +1.73% | $52,223 | $13.26M |
| Sep 10, 2026 | $0.01804 | $0.0181 | $0.01734 | $0.01739 | -3.60% | $51,024 | $13.03M |
| Sep 9, 2026 | $0.01859 | $0.01922 | $0.01735 | $0.01804 | -2.96% | $66,027 | $13.52M |
| Sep 8, 2026 | $0.0187 | $0.01896 | $0.01832 | $0.01859 | -0.59% | $50,907 | $13.93M |
| Sep 7, 2026 | $0.01889 | $0.01896 | $0.01849 | $0.0187 | -1.01% | $53,069 | $14.02M |
| Sep 6, 2026 | $0.01887 | $0.01904 | $0.01863 | $0.01889 | +0.11% | $55,390 | $14.16M |
| Sep 5, 2026 | $0.01851 | $0.0189 | $0.01848 | $0.01887 | +1.94% | $56,785 | $14.14M |
| Sep 4, 2026 | $0.01853 | $0.01868 | $0.01799 | $0.01851 | -0.11% | $57,854 | $13.87M |
| Sep 3, 2026 | $0.01783 | $0.01879 | $0.0178 | $0.01853 | +3.93% | $55,192 | $13.89M |
| Sep 2, 2026 | $0.01799 | $0.01836 | $0.01771 | $0.01783 | -0.89% | $54,128 | $13.36M |
| Sep 1, 2026 | $0.0184 | $0.01856 | $0.0177 | $0.01799 | -2.23% | $54,222 | $13.48M |
| Aug 31, 2026 | $0.01784 | $0.01868 | $0.01776 | $0.0184 | +3.14% | $56,042 | $13.79M |
| Aug 30, 2026 | $0.01845 | $0.01885 | $0.01765 | $0.01784 | -3.31% | $56,897 | $13.37M |
| Aug 29, 2026 | $0.01821 | $0.01896 | $0.01818 | $0.01845 | +1.32% | $54,669 | $13.83M |
| Aug 28, 2026 | $0.01869 | $0.01892 | $0.01779 | $0.01821 | -2.57% | $57,133 | $13.65M |
| Aug 27, 2026 | $0.0187 | $0.0196 | $0.01834 | $0.01869 | -0.05% | $58,904 | $14.01M |
| Aug 26, 2026 | $0.01799 | $0.01882 | $0.01794 | $0.0187 | +3.95% | $61,559 | $14.02M |
| Aug 25, 2026 | $0.01821 | $0.01881 | $0.01779 | $0.01799 | -1.21% | $58,520 | $13.48M |
| Aug 24, 2026 | $0.01888 | $0.01915 | $0.01803 | $0.01821 | -3.55% | $66,105 | $13.65M |
| Aug 23, 2026 | $0.01796 | $0.01945 | $0.01728 | $0.01888 | +5.12% | $66,875 | $14.15M |
| Aug 22, 2026 | $0.01888 | $0.01964 | $0.01777 | $0.01796 | -4.87% | $52,807 | $13.46M |
| Aug 21, 2026 | $0.01759 | $0.01891 | $0.01749 | $0.01888 | +7.33% | $61,143 | $14.15M |
| Aug 20, 2026 | $0.01685 | $0.01771 | $0.01665 | $0.01759 | +4.39% | $57,615 | $13.18M |
| Aug 19, 2026 | $0.01598 | $0.01726 | $0.01585 | $0.01685 | +5.44% | $55,152 | $12.63M |
| Aug 18, 2026 | $0.01635 | $0.01637 | $0.01592 | $0.01598 | -2.26% | $52,354 | $11.98M |
| Aug 17, 2026 | $0.01624 | $0.01661 | $0.01621 | $0.01635 | +0.68% | $51,178 | $12.25M |
| Aug 16, 2026 | $0.01624 | $0.01648 | $0.01615 | $0.01624 | +0.00% | $48,377 | $12.17M |
| Aug 15, 2026 | $0.01624 | $0.01654 | $0.01611 | $0.01624 | +0.00% | $49,254 | $12.17M |
| Aug 14, 2026 | $0.01613 | $0.01736 | $0.01593 | $0.01624 | +0.68% | $56,212 | $12.17M |
| Aug 13, 2026 | $0.01611 | $0.01637 | $0.01599 | $0.01613 | +0.12% | $50,853 | $12.09M |
| Aug 12, 2026 | $0.01632 | $0.01658 | $0.01601 | $0.01611 | -1.29% | $51,094 | $12.07M |
| Aug 11, 2026 | $0.01659 | $0.0171 | $0.01621 | $0.01632 | -1.63% | $64,459 | $12.23M |
| Aug 10, 2026 | $0.01654 | $0.01701 | $0.01647 | $0.01659 | +0.30% | $57,307 | $12.43M |
| Aug 9, 2026 | $0.01628 | $0.01755 | $0.01628 | $0.01654 | +1.60% | $55,181 | $12.40M |
| Aug 8, 2026 | $0.01599 | $0.01635 | $0.01587 | $0.01628 | +1.81% | $57,647 | $12.20M |
| Aug 7, 2026 | $0.01605 | $0.01635 | $0.01584 | $0.01599 | — | $51,046 | $11.98M |
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 $0.02468, roughly 99.3% 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 $18.48M, on roughly $4.11M 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 up 54.72%.
What were OGN's high and low in this window?
In this sample, the highest trade print is about $0.0534 (Oct 8, 2026) and the lowest about $0.01584 (Aug 7, 2026).
What were OGN's best and worst days in this window?
Best close-to-close day was about +99.91% (Oct 8, 2026); worst was -14.51% (Oct 9, 2026).