Origin DeFi Governance (OGV) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.01704 |
$ 0.01347 |
$ 0.01336 |
$ 0.02217 |
| 2024-04-08 |
2024-04-14 |
$ 0.01346 |
$ 0.01580 |
$ 0.01282 |
$ 0.01654 |
| 2024-04-15 |
2024-04-21 |
$ 0.01577 |
$ 0.01302 |
$ 0.01081 |
$ 0.01671 |
| 2024-04-22 |
2024-04-28 |
$ 0.01307 |
$ 0.01139 |
$ 0.01128 |
$ 0.01318 |
| 2024-04-29 |
2024-05-05 |
$ 0.01138 |
$ 0.01026 |
$ 0.009114 |
$ 0.01209 |
| 2024-05-06 |
2024-05-12 |
$ 0.01026 |
$ 0.01165 |
$ 0.01004 |
$ 0.01236 |
| 2024-05-13 |
2024-05-19 |
$ 0.01164 |
$ 0.01088 |
$ 0.01015 |
$ 0.01182 |
| 2024-05-20 |
2024-05-26 |
$ 0.01091 |
$ 0.01330 |
$ 0.01040 |
$ 0.01346 |
| 2024-05-27 |
2024-06-02 |
$ 0.01330 |
$ 0.01407 |
$ 0.01243 |
$ 0.01559 |
| 2024-06-03 |
2024-06-09 |
$ 0.01410 |
$ 0.01469 |
$ 0.01404 |
$ 0.01499 |
| 2024-06-10 |
2024-06-16 |
$ 0.01470 |
$ 0.01127 |
$ 0.01111 |
$ 0.01481 |
| 2024-06-17 |
2024-06-23 |
$ 0.01126 |
$ 0.01044 |
$ 0.01014 |
$ 0.01131 |
| 2024-06-24 |
2024-06-30 |
$ 0.01047 |
$ 0.008918 |
$ 0.008899 |
$ 0.01053 |
| 2024-07-01 |
2024-07-07 |
$ 0.008905 |
$ 0.008794 |
$ 0.008762 |
$ 0.009413 |
| 2024-07-08 |
2024-07-14 |
$ 0.008795 |
$ 0.007914 |
$ 0.007147 |
$ 0.008867 |
| 2024-07-15 |
2024-07-21 |
$ 0.007915 |
$ 0.009453 |
$ 0.007817 |
$ 0.009488 |
| 2024-07-22 |
2024-07-28 |
$ 0.009453 |
$ 0.009389 |
$ 0.008014 |
$ 0.01034 |
| 2024-07-29 |
2024-08-04 |
$ 0.009458 |
$ 0.009438 |
$ 0.009187 |
$ 0.01059 |
| 2024-08-05 |
2024-08-11 |
$ 0.009430 |
$ 0.007049 |
$ 0.005933 |
$ 0.009442 |
| 2024-08-12 |
2024-08-18 |
$ 0.007043 |
$ 0.007425 |
$ 0.006799 |
$ 0.007908 |
| 2024-08-19 |
2024-08-25 |
$ 0.007429 |
$ 0.008130 |
$ 0.007010 |
$ 0.008649 |
| 2024-08-26 |
2024-09-01 |
$ 0.008133 |
$ 0.008442 |
$ 0.007736 |
$ 0.009126 |
| 2024-09-02 |
2024-09-08 |
$ 0.008471 |
$ 0.007680 |
$ 0.007359 |
$ 0.008518 |
| 2024-09-09 |
2024-09-15 |
$ 0.007693 |
$ 0.008171 |
$ 0.006714 |
$ 0.008317 |
| 2024-09-16 |
2024-09-22 |
$ 0.008495 |
$ 0.009132 |
$ 0.008016 |
$ 0.009135 |
| 2024-09-23 |
2024-09-29 |
$ 0.009115 |
$ 0.008734 |
$ 0.008373 |
$ 0.009379 |
| 2024-09-30 |
2024-10-06 |
$ 0.008770 |
$ 0.007528 |
$ 0.007217 |
$ 0.008779 |
| 2024-10-07 |
2024-10-13 |
$ 0.007498 |
$ 0.007943 |
$ 0.007186 |
$ 0.007989 |
| 2024-10-14 |
2024-10-20 |
$ 0.007923 |
$ 0.007575 |
$ 0.006683 |
$ 0.008661 |
| 2024-10-21 |
2024-10-27 |
$ 0.007566 |
$ 0.009725 |
$ 0.007193 |
$ 0.01009 |
