ORIGYN Foundation Historical Data

OGY
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.000844
-7.49%
$ 6.89 million $ 605,084
May 25 $ 0.000915
+5.05%
$ 7.45 million $ 521,856
May 18 $ 0.000867
+1.20%
$ 7.12 million $ 531,149
May 11 $ 0.000868
-11.21%
$ 7 million $ 552,163
May 4 $ 0.000978
+18.49%
$ 7.99 million $ 615,408
Apr 27 $ 0.000825
+2.48%
$ 6.73 million $ 163,319
Apr 20 $ 0.000793
+3.53%
$ 6.57 million $ 1.1 million
Apr 13 $ 0.000785
-3.14%
$ 6.25 million $ 1.19 million
Apr 6 $ 0.000829
+10.57%
$ 6.61 million $ 1.66 million
Mar 30 $ 0.000751
+4.39%
$ 6.13 million $ 1.94 million
Mar 23 $ 0.000719
-3.79%
$ 5.87 million $ 1.92 million
Mar 16 $ 0.000749
-7.53%
$ 6.11 million $ 2 million
Mar 9 $ 0.00081
+8.11%
$ 6.61 million $ 1.91 million
Mar 2 $ 0.000763
+0.11%
$ 6.12 million $ 1.67 million
Feb 23 $ 0.000762
+1.18%
$ 6.25 million $ 1.92 million
Feb 16 $ 0.000765
-3.79%
$ 6.18 million $ 1.64 million
Feb 9 $ 0.000801
+0.84%
$ 6.53 million $ 1.59 million
Feb 2 $ 0.000814
+1.19%
$ 6.52 million $ 1.6 million
Jan 26 $ 0.000829
-6.95%
$ 6.61 million $ 1.48 million
Jan 19 $ 0.000957
-20.41%
$ 7.31 million $ 1.7 million
Jan 12 $ 0.00123
+13.81%
$ 9.88 million $ 1.72 million
Jan 5 $ 0.00109
-5.65%
$ 8.88 million $ 1.74 million
Dec 29 $ 0.00111
+2.69%
$ 9.52 million $ 1.79 million
Dec 22 $ 0.0011
-6.62%
$ 8.88 million $ 1.95 million
Dec 15 $ 0.00133
+23.14%
$ 9.64 million $ 1.56 million
Dec 8 $ 0.00115
-2.55%
$ 8.86 million $ 1.59 million
Dec 1 $ 0.0012
-5.95%
$ 9.67 million $ 1.63 million
Nov 24 $ 0.00132
+8.28%
$ 10.54 million $ 1.81 million
Nov 17 $ 0.00123
-11.56%
$ 10.03 million $ 1.63 million
Nov 10 $ 0.00151
-27.17%
$ 11.37 million $ 1.68 million
Nov 3 $ 0.00248
+23.44%
$ 17.01 million $ 1.79 million
Oct 27 $ 0.00179
+4.42%
$ 16.61 million $ 1.54 million
Oct 20 $ 0.00166
+0.66%
$ 14.09 million $ 1.55 million
Oct 13 $ 0.00163
-9.90%
$ 13.57 million $ 1.61 million
Oct 6 $ 0.00163
-24.24%
$ 14.92 million $ 1.73 million
Sep 29 $ 0.00211
+11.32%
$ 17.67 million $ 1.72 million
Sep 22 $ 0.00186
-6.00%
$ 15.59 million $ 1.87 million
Sep 15 $ 0.00192
-13.19%
$ 16.28 million $ 2.05 million
Sep 8 $ 0.00228
+7.29%
$ 18.2 million $ 1.87 million
Sep 1 $ 0.0021
+1.50%
$ 17.43 million $ 1.59 million
Aug 25 $ 0.00205
-7.38%
$ 18.02 million $ 1.52 million
Aug 18 $ 0.00226
-5.20%
$ 19.29 million $ 1.65 million
Aug 11 $ 0.00239
-9.09%
$ 18.69 million $ 1.78 million
Aug 4 $ 0.00267
+6.96%
$ 20.57 million $ 1.43 million
Jul 28 $ 0.0025
-9.72%
$ 19.56 million $ 1.73 million
Jul 21 $ 0.00283
-7.86%
$ 21.71 million $ 1.31 million
Jul 14 $ 0.00302
-2.49%
$ 24.06 million $ 1.45 million
Jul 7 $ 0.0032
+8.51%
$ 24.21 million $ 1.86 million
Jun 30 $ 0.00291
-6.77%
$ 23.13 million $ 1.99 million
Jun 23 $ 0.00321
+37.12%
$ 24.45 million $ 2.41 million
Download