OGN Monthly Summary - March 2022
OriginToken (OGNUSDT) · View full coin page
In March 2022, OriginToken (OGN) gained 97.28% on Binance USDT markets, moving from an open of $0.3085 to a close of $0.6086. The month's high printed at $0.8530 while the low sat at $0.2535. Traders exchanged about $1.35B in notional volume across 31 sessions (avg $43.43M/day), with realized daily volatility near 12.97%. The strongest session was Mar 18 (+49.93%), and the weakest was Mar 21 (-14.82%).
OGN — March 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for OriginToken in March 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | -8.80% | $-0.0587 | $0.6673 | $0.6927 | $0.6000 | $0.6086 | $34.79M | 53,778,006.00 | 101,138 |
| Mar 30, 2022 | +11.74% | +$0.0701 | $0.5972 | $0.7479 | $0.5864 | $0.6673 | $110.48M | 159,919,448.00 | 289,790 |
| Mar 29, 2022 | +3.11% | +$0.0180 | $0.5792 | $0.6147 | $0.5789 | $0.5972 | $26.81M | 44,851,521.00 | 71,341 |
| Mar 28, 2022 | -6.10% | $-0.0377 | $0.6181 | $0.6519 | $0.5557 | $0.5804 | $44.77M | 71,594,373.00 | 99,108 |
| Mar 27, 2022 | +1.38% | +$0.0084 | $0.6090 | $0.6221 | $0.5907 | $0.6174 | $22.13M | 36,298,979.00 | 56,063 |
| Mar 26, 2022 | -0.47% | $-0.0029 | $0.6119 | $0.6524 | $0.5975 | $0.6090 | $36.79M | 58,872,018.00 | 90,631 |
| Mar 25, 2022 | -0.79% | $-0.0049 | $0.6169 | $0.6332 | $0.5801 | $0.6120 | $34.20M | 55,951,578.00 | 79,769 |
| Mar 24, 2022 | -5.13% | $-0.0334 | $0.6507 | $0.6850 | $0.6105 | $0.6173 | $32.04M | 49,417,282.00 | 80,580 |
| Mar 23, 2022 | -6.21% | $-0.0431 | $0.6938 | $0.7239 | $0.6321 | $0.6507 | $40.44M | 60,656,114.00 | 97,303 |
| Mar 22, 2022 | +0.07% | +$0.0005 | $0.6931 | $0.7106 | $0.6300 | $0.6936 | $55.22M | 81,675,335.00 | 149,769 |
| Mar 21, 2022 | -14.82% | $-0.1207 | $0.8146 | $0.8241 | $0.6691 | $0.6939 | $51.55M | 70,633,308.00 | 145,894 |
| Mar 20, 2022 | +16.58% | +$0.1158 | $0.6983 | $0.8530 | $0.6604 | $0.8141 | $104.11M | 138,032,437.00 | 303,560 |
| Mar 19, 2022 | +13.21% | +$0.0814 | $0.6162 | $0.8450 | $0.5845 | $0.6976 | $212.72M | 289,475,042.00 | 688,571 |
| Mar 18, 2022 | +49.93% | +$0.2052 | $0.4110 | $0.6341 | $0.4035 | $0.6162 | $148.77M | 276,834,234.00 | 492,989 |
| Mar 17, 2022 | -8.08% | $-0.0361 | $0.4469 | $0.4544 | $0.4023 | $0.4108 | $24.00M | 56,832,510.00 | 81,083 |
| Mar 16, 2022 | -2.27% | $-0.0104 | $0.4575 | $0.5138 | $0.4230 | $0.4471 | $40.04M | 87,267,930.00 | 153,282 |
| Mar 15, 2022 | +9.29% | +$0.0389 | $0.4188 | $0.5290 | $0.4112 | $0.4577 | $101.91M | 213,761,990.00 | 479,299 |
| Mar 14, 2022 | +18.34% | +$0.0649 | $0.3539 | $0.4548 | $0.3459 | $0.4188 | $90.57M | 223,102,129.00 | 373,595 |
| Mar 13, 2022 | +34.22% | +$0.0901 | $0.2633 | $0.4290 | $0.2609 | $0.3534 | $89.90M | 244,451,592.00 | 306,220 |
| Mar 12, 2022 | +0.38% | +$0.0010 | $0.2624 | $0.2697 | $0.2609 | $0.2634 | $2.13M | 8,043,583.00 | 15,797 |
| Mar 11, 2022 | -1.50% | $-0.0040 | $0.2663 | $0.2739 | $0.2586 | $0.2623 | $2.57M | 9,685,439.00 | 19,005 |
| Mar 10, 2022 | -4.62% | $-0.0129 | $0.2792 | $0.2819 | $0.2535 | $0.2663 | $3.52M | 13,335,521.00 | 22,726 |
| Mar 09, 2022 | +3.37% | +$0.0091 | $0.2698 | $0.3057 | $0.2692 | $0.2789 | $5.41M | 18,981,358.00 | 29,340 |
| Mar 08, 2022 | +0.67% | +$0.0018 | $0.2677 | $0.2786 | $0.2644 | $0.2695 | $3.21M | 11,838,933.00 | 19,423 |
| Mar 07, 2022 | -1.00% | $-0.0027 | $0.2705 | $0.2827 | $0.2566 | $0.2678 | $4.02M | 14,964,358.00 | 22,189 |
| Mar 06, 2022 | -3.88% | $-0.0109 | $0.2811 | $0.2847 | $0.2686 | $0.2702 | $3.45M | 12,449,651.00 | 21,808 |
| Mar 05, 2022 | +2.33% | +$0.0064 | $0.2747 | $0.2848 | $0.2651 | $0.2811 | $2.65M | 9,606,946.00 | 17,142 |
| Mar 04, 2022 | -7.01% | $-0.0207 | $0.2954 | $0.2975 | $0.2692 | $0.2747 | $3.97M | 13,941,007.00 | 21,189 |
| Mar 03, 2022 | -4.31% | $-0.0133 | $0.3088 | $0.3200 | $0.2893 | $0.2955 | $4.91M | 16,122,479.00 | 23,174 |
| Mar 02, 2022 | -2.74% | $-0.0087 | $0.3179 | $0.3191 | $0.3008 | $0.3092 | $3.94M | 12,689,175.00 | 22,415 |
| Mar 01, 2022 | +2.98% | +$0.0092 | $0.3085 | $0.3249 | $0.3059 | $0.3177 | $5.36M | 17,040,971.00 | 26,513 |
OGN — March 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for OriginToken across March 2022.
OGN — March 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for OriginToken in March 2022.
Monthly Summaries for OGN
Explore other months of OriginToken price history by year.
Explore summaries for March 2022
Compare how other coins performed in the same month.
Keep researching OGN
Switch to a shorter timeframe or size a position using the numbers above.