CurrencyBeacon logo}}

Crypto Rate Dashboard

Origen DEFI Price Chart

ORIGEN/USD
$0.000409
0.00%

ORIGEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-25 $0.000411 $0.00041198 $0.00040711 $0.00040927 $1.40
2023-05-24 $0.00042099 $0.00042104 $0.00040852 $0.000411 $1.40
2023-05-23 $0.00041534 $0.00042335 $0.00041534 $0.00042109 $1.44
2023-05-22 $0.00041172 $0.00041755 $0.0004098 $0.00041534 $1.42
2023-05-21 $0.00041739 $0.00041847 $0.00041151 $0.00041162 $1.40
2023-05-20 $0.00041412 $0.00041878 $0.00041365 $0.00041729 $1.42
2023-05-18 $0.00042211 $0.00042267 $0.00041178 $0.00041559 $1.42
2023-05-17 $0.0004162 $0.00042205 $0.00041116 $0.00042196 $1.44
2023-05-16 $0.00041868 $0.00041937 $0.00041385 $0.00041614 $0.61
2023-05-15 $0.00041603 $0.00042458 $0.00041453 $0.0004188 $24.80
2023-05-14 $0.00041499 $0.00041958 $0.00041343 $0.00041613 $6.66
2023-05-13 $0.00041233 $0.00041603 $0.00041116 $0.00041491 $10.80
2023-05-12 $0.00041094 $0.00041238 $0.00040286 $0.00041212 $9.06
2023-05-11 $0.00042035 $0.00042035 $0.00040721 $0.00041102 $9.04
2023-05-10 $0.00041958 $0.00042481 $0.00041341 $0.00042039 $59.12
2023-05-09 $0.00042141 $0.00042419 $0.00041839 $0.00041974 $14.05
2023-05-08 $0.00044043 $0.00044203 $0.00041679 $0.0004216 $261.31
2023-05-07 $0.00044936 $0.00045297 $0.00044085 $0.00044085 $228.99
2023-05-06 $0.00045888 $0.00046101 $0.00044659 $0.00044963 $40.01
2023-05-05 $0.0004521 $0.00046208 $0.00045206 $0.00045869 $57.82
2023-05-04 $0.00046411 $0.00046757 $0.00045122 $0.00045188 $171.34
2023-05-03 $0.00045509 $0.00046619 $0.00045383 $0.00046422 $50.64
2023-05-02 $0.00046569 $0.00046614 $0.0004549 $0.0004549 $231.80
2023-05-01 $0.00049035 $0.00049265 $0.00046871 $0.00047141 $159.72
2023-04-30 $0.00048566 $0.00049502 $0.00045992 $0.00049062 $954.10
2023-04-29 $0.00048729 $0.00048789 $0.00045805 $0.00048548 $2,863.59
2023-04-28 $0.00049478 $0.00049478 $0.00047773 $0.00048758 $103.14
2023-04-27 $0.0004949 $0.00050327 $0.00049 $0.00049259 $8.96
2023-04-26 $0.00051572 $0.00051784 $0.00049129 $0.00049508 $261.66
2023-04-25 $0.00140438 $0.00140581 $0.0004524 $0.00051552 $29,647.60