ORIGYN Foundation Historical Data

OGY Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.00607
+3.12%
$ 47.53 million $ 124,696
Dec 5, 2024 $ 0.00589
-8.96%
$ 46.11 million $ 125,679
Dec 4, 2024 $ 0.00647
-4.55%
$ 50.66 million $ 129,074
Dec 3, 2024 $ 0.00678
-1.11%
$ 53.07 million $ 180,117
Dec 2, 2024 $ 0.00685
+5.37%
$ 53.57 million $ 203,363
Dec 1, 2024 $ 0.0065
+5.59%
$ 50.92 million $ 211,730
Nov 30, 2024 $ 0.00616
+1.67%
$ 48.24 million $ 185,333
Nov 29, 2024 $ 0.00606
+0.29%
$ 47.45 million $ 185,305
Nov 28, 2024 $ 0.00604
-3.32%
$ 47.32 million $ 205,191
Nov 27, 2024 $ 0.00626
-0.08%
$ 48.99 million $ 183,021
Nov 26, 2024 $ 0.00626
-1.55%
$ 49.02 million $ 191,377
Nov 25, 2024 $ 0.00636
-9.02%
$ 49.79 million $ 181,333
Nov 24, 2024 $ 0.00702
+5.92%
$ 54.99 million $ 163,253
Nov 23, 2024 $ 0.00663
-0.21%
$ 51.92 million $ 121,242
Nov 22, 2024 $ 0.00665
+9.37%
$ 52.03 million $ 170,714
Nov 21, 2024 $ 0.00608
+1.87%
$ 47.58 million $ 171,794
Nov 20, 2024 $ 0.00596
-5.21%
$ 46.69 million $ 198,824
Nov 19, 2024 $ 0.00629
-0.11%
$ 49.25 million $ 176,823
Nov 18, 2024 $ 0.0063
+3.92%
$ 49.31 million $ 148,413
Nov 17, 2024 $ 0.00606
+1.37%
$ 47.45 million $ 201,752
Nov 16, 2024 $ 0.00598
+12.55%
$ 46.79 million $ 209,629
Nov 15, 2024 $ 0.00531
+0.81%
$ 41.57 million $ 199,496
Nov 14, 2024 $ 0.00527
-4.97%
$ 41.24 million $ 218,484
Nov 13, 2024 $ 0.00554
+6.90%
$ 43.39 million $ 209,325
Nov 12, 2024 $ 0.00517
-16.30%
$ 40.47 million $ 257,818
Nov 11, 2024 $ 0.00617
+7.03%
$ 48.33 million $ 202,243
Nov 10, 2024 $ 0.00574
-7.49%
$ 44.92 million $ 210,737
Nov 9, 2024 $ 0.0062
-2.22%
$ 48.54 million $ 197,446
Nov 8, 2024 $ 0.00628
+8.55%
$ 49.15 million $ 167,414
Nov 7, 2024 $ 0.00578
-4.54%
$ 45.28 million $ 211,299
Nov 6, 2024 $ 0.00606
+0.01%
$ 47.43 million $ 240,749
Nov 5, 2024 $ 0.00606
+6.63%
$ 47.43 million $ 175,441
Nov 4, 2024 $ 0.00568
-4.02%
$ 44.47 million $ 226,982
Nov 3, 2024 $ 0.00592
-5.87%
$ 46.34 million $ 191,020
Nov 2, 2024 $ 0.00628
+3.00%
$ 49.14 million $ 200,630
Nov 1, 2024 $ 0.00609
-1.12%
$ 47.71 million $ 220,530
Oct 31, 2024 $ 0.00616
-3.87%
$ 48.26 million $ 210,383
Oct 30, 2024 $ 0.00641
-1.54%
$ 50.21 million $ 162,382
Oct 29, 2024 $ 0.00651
+2.34%
$ 50.99 million $ 193,945
Oct 28, 2024 $ 0.00636
+4.48%
$ 49.82 million $ 247,763
Oct 27, 2024 $ 0.00609
-2.84%
$ 47.69 million $ 144,723
Oct 26, 2024 $ 0.00627
+11.03%
$ 49.08 million $ 211,427
Oct 25, 2024 $ 0.00565
+1.98%
$ 44.21 million $ 236,481
Oct 24, 2024 $ 0.00554
-0.44%
$ 43.36 million $ 227,315
Oct 23, 2024 $ 0.00556
-4.10%
$ 43.55 million $ 167,504
Oct 22, 2024 $ 0.0058
+0.12%
$ 45.41 million $ 157,486
Oct 21, 2024 $ 0.0058
+8.80%
$ 45.38 million $ 198,805
Oct 20, 2024 $ 0.00532
+0.04%
$ 41.65 million $ 234,807
Oct 19, 2024 $ 0.00532
+0.27%
$ 41.63 million $ 188,396
Oct 18, 2024 $ 0.00531
+0.73%
$ 41.54 million $ 190,161