ORIGYN Foundation Historical Data

OGY Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.00402
+14.39%
$ 31.48 million $ 149,907
Jan 24, 2025 $ 0.00351
-5.24%
$ 27.49 million $ 116,568
Jan 23, 2025 $ 0.00371
+10.05%
$ 29.01 million $ 61,939
Jan 22, 2025 $ 0.00336
-6.28%
$ 26.33 million $ 101,149
Jan 21, 2025 $ 0.00359
+1.84%
$ 28.09 million $ 99,639
Jan 20, 2025 $ 0.00352
-3.17%
$ 27.58 million $ 113,710
Jan 19, 2025 $ 0.00365
-9.02%
$ 28.57 million $ 134,250
Jan 18, 2025 $ 0.00401
-11.98%
$ 31.4 million $ 124,743
Jan 17, 2025 $ 0.00456
-1.38%
$ 35.7 million $ 111,498
Jan 16, 2025 $ 0.00462
-2.66%
$ 36.2 million $ 117,008
Jan 15, 2025 $ 0.00476
+1.99%
$ 37.23 million $ 110,919
Jan 14, 2025 $ 0.00466
+4.22%
$ 36.5 million $ 95,671
Jan 13, 2025 $ 0.00447
-5.33%
$ 34.99 million $ 98,810
Jan 12, 2025 $ 0.00472
-0.35%
$ 36.95 million $ 100,460
Jan 11, 2025 $ 0.00474
+4.98%
$ 37.09 million $ 132,624
Jan 10, 2025 $ 0.00451
+3.65%
$ 35.33 million $ 52,491
Jan 9, 2025 $ 0.00435
-6.54%
$ 34.09 million $ 95,132
Jan 8, 2025 $ 0.00466
-2.63%
$ 36.48 million $ 132,234
Jan 7, 2025 $ 0.00479
-8.26%
$ 37.47 million $ 140,084
Jan 6, 2025 $ 0.00522
-1.95%
$ 40.84 million $ 106,865
Jan 5, 2025 $ 0.00532
-2.28%
$ 41.65 million $ 108,303
Jan 4, 2025 $ 0.00544
-3.90%
$ 42.62 million $ 98,677
Jan 3, 2025 $ 0.00566
+6.85%
$ 44.31 million $ 114,795
Jan 2, 2025 $ 0.0053
+8.44%
$ 41.47 million $ 120,111
Jan 1, 2025 $ 0.00488
+8.24%
$ 38.24 million $ 137,127
Dec 31, 2024 $ 0.00451
-1.87%
$ 35.32 million $ 144,862
Dec 30, 2024 $ 0.0046
-1.46%
$ 35.98 million $ 127,930
Dec 29, 2024 $ 0.00467
-1.94%
$ 36.53 million $ 143,539
Dec 28, 2024 $ 0.00476
+1.29%
$ 37.26 million $ 108,201
Dec 27, 2024 $ 0.0047
-5.62%
$ 36.79 million $ 115,339
Dec 26, 2024 $ 0.00498
-8.17%
$ 38.96 million $ 127,332
Dec 25, 2024 $ 0.00542
+4.60%
$ 42.42 million $ 142,511
Dec 24, 2024 $ 0.00519
+2.09%
$ 40.6 million $ 133,719
Dec 23, 2024 $ 0.00508
+5.11%
$ 39.73 million $ 127,371
Dec 22, 2024 $ 0.0048
-0.13%
$ 37.58 million $ 84,827
Dec 21, 2024 $ 0.0048
-0.90%
$ 37.55 million $ 84,523
Dec 20, 2024 $ 0.00484
+3.33%
$ 37.88 million $ 97,090
Dec 19, 2024 $ 0.00468
-5.18%
$ 36.66 million $ 109,282
Dec 18, 2024 $ 0.00494
-11.30%
$ 38.66 million $ 99,728
Dec 17, 2024 $ 0.00557
-4.29%
$ 43.62 million $ 99,563
Dec 16, 2024 $ 0.00582
-0.26%
$ 45.57 million $ 97,216
Dec 15, 2024 $ 0.00584
+6.01%
$ 45.69 million $ 62,014
Dec 14, 2024 $ 0.00551
+0.35%
$ 43.1 million $ 75,868
Dec 13, 2024 $ 0.00549
-4.71%
$ 42.95 million $ 104,845
Dec 12, 2024 $ 0.00575
+1.10%
$ 45.01 million $ 115,202
Dec 11, 2024 $ 0.00568
+14.54%
$ 44.5 million $ 134,932
Dec 10, 2024 $ 0.0049
-1.62%
$ 38.39 million $ 145,548
Dec 9, 2024 $ 0.00498
-15.38%
$ 39.03 million $ 144,913
Dec 8, 2024 $ 0.00589
+0.35%
$ 46.14 million $ 112,994
Dec 7, 2024 $ 0.00588
-3.26%
$ 46 million $ 83,720