Origin Token
OGN
Rank #1034
$0.0362
Updated 26 days ago
Market Cap
$23.49M
24h Volume
$2.45M
Avg Volume (90d)
$5.78M
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 |