ORIGYN Foundation Historical Data

OGY
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.000743
-4.36%
$ 6.07 million $ 8.62 million
Feb 2026 $ 0.000778
-6.14%
$ 6.38 million $ 7.58 million
Jan 2026 $ 0.000898
-10.76%
$ 6.8 million $ 8.44 million
Dec 2025 $ 0.000998
-22.09%
$ 8.27 million $ 8.76 million
Nov 2025 $ 0.00132
-13.51%
$ 10.54 million $ 8.33 million
Oct 2025 $ 0.00149
-22.94%
$ 12.61 million $ 7.98 million
Sep 2025 $ 0.00194
-5.96%
$ 15.86 million $ 8.87 million
Aug 2025 $ 0.00205
-18.22%
$ 18.02 million $ 7.63 million
Jul 2025 $ 0.00263
-15.14%
$ 19.63 million $ 8.15 million
Jun 2025 $ 0.00312
-2.21%
$ 24.31 million $ 8.54 million
May 2025 $ 0.00314
-2.91%
$ 25.01 million $ 3.25 million
Apr 2025 $ 0.00323
+48.73%
$ 25.3 million $ 2.73 million
Mar 2025 $ 0.00217
-35.99%
$ 17.01 million $ 4.03 million
Feb 2025 $ 0.00339
-10.73%
$ 26.58 million $ 3.52 million
Jan 2025 $ 0.00385
-14.63%
$ 29.79 million $ 3.35 million
Dec 2024 $ 0.0046
-25.39%
$ 35.32 million $ 3.65 million
Nov 2024 $ 0.00616
-0.03%
$ 48.24 million $ 5.82 million
Oct 2024 $ 0.00641
+11.02%
$ 48.26 million $ 6.23 million
Sep 2024 $ 0.00578
-17.56%
$ 45.24 million $ 7.3 million
Aug 2024 $ 0.00701
+2.47%
$ -- $ 10.78 million
Jul 2024 $ 0.00684
-13.60%
$ -- $ 11.57 million
Jun 2024 $ 0.00792
-46.39%
$ -- $ 6.04 million
May 2024 $ 0.0144
+117.71%
$ -- $ 9.37 million
Apr 2024 $ 0.00663
-48.24%
$ -- $ 5.43 million
Mar 2024 $ 0.0128
+7.94%
$ -- $ 3.41 million
Feb 2024 $ 0.0119
-24.83%
$ -- $ 315,335
Jan 2024 $ 0.0158
-16.83%
$ -- $ 630,767
Dec 2023 $ 0.019
+50.47%
$ -- $ 1.32 million
Nov 2023 $ 0.0126
-52.94%
$ -- $ 381,135
Oct 2023 $ 0.0268
-0.42%
$ -- $ 73,873
Sep 2023 $ 0.0269
-0.54%
$ -- $ 21
Aug 2023 $ 0.0271
+333.75%
$ -- $ 4,861
Jul 2023 $ 0.00624
-10.76%
$ -- $ 14,599
Jun 2023 $ 0.007
+1.73%
$ -- $ 30,655
May 2023 $ 0.00688
-15.09%
$ -- $ 57,241
Apr 2023 $ 0.00808
-24.47%
$ -- $ 78,904
Mar 2023 $ 0.0107
-9.29%
$ -- $ 19,065
Feb 2023 $ 0.0118
+20.46%
$ -- $ 22,462
Download