ORIGYN Foundation Historical Data

OGY Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.00527
+0.62%
$ 41.23 million $ 199,576
Oct 16, 2024 $ 0.00523
+1.62%
$ 40.98 million $ 201,068
Oct 15, 2024 $ 0.00515
-0.02%
$ 40.33 million $ 217,376
Oct 14, 2024 $ 0.00515
-1.83%
$ 40.34 million $ 218,391
Oct 13, 2024 $ 0.00525
+2.79%
$ 41.08 million $ 223,515
Oct 12, 2024 $ 0.00511
-2.28%
$ 40.02 million $ 237,833
Oct 11, 2024 $ 0.00523
-2.83%
$ 40.95 million $ 233,235
Oct 10, 2024 $ 0.00538
+21.76%
$ 42.14 million $ 358,881
Oct 9, 2024 $ 0.00442
-1.34%
$ 34.6 million $ 241,112
Oct 8, 2024 $ 0.00448
-2.35%
$ 35.07 million $ 194,799
Oct 7, 2024 $ 0.00459
-6.49%
$ 35.91 million $ 182,621
Oct 6, 2024 $ 0.00491
+2.54%
$ 38.4 million $ 126,897
Oct 5, 2024 $ 0.00478
-1.74%
$ 37.45 million $ 141,762
Oct 4, 2024 $ 0.00487
-3.90%
$ 38.11 million $ 190,217
Oct 3, 2024 $ 0.00506
-0.92%
$ 39.65 million $ 194,978
Oct 2, 2024 $ 0.00511
-6.65%
$ 40.02 million $ 235,116
Oct 1, 2024 $ 0.00548
-5.22%
$ 42.87 million $ 270,568
Sep 30, 2024 $ 0.00578
-2.08%
$ 45.24 million $ 136,247
Sep 29, 2024 $ 0.00588
+6.15%
$ 46.05 million $ 239,437
Sep 28, 2024 $ 0.00554
-0.22%
$ 43.38 million $ 209,010
Sep 27, 2024 $ 0.00555
-3.12%
$ 43.48 million $ 244,482
Sep 26, 2024 $ 0.00576
+0.30%
$ 45.07 million $ 220,459
Sep 25, 2024 $ 0.00574
-4.34%
$ 44.93 million $ 253,698
Sep 24, 2024 $ 0.006
-0.97%
$ 46.97 million $ 196,012
Sep 23, 2024 $ 0.00606
+2.81%
$ 47.44 million $ 204,759
Sep 22, 2024 $ 0.00589
-0.17%
$ -- $ 185,539
Sep 21, 2024 $ 0.0059
-0.29%
$ -- $ 199,056
Sep 20, 2024 $ 0.00592
+0.00%
$ -- $ 219,785
Sep 19, 2024 $ 0.00592
-0.78%
$ -- $ 232,925
Sep 18, 2024 $ 0.00597
-2.15%
$ -- $ 191,225
Sep 17, 2024 $ 0.0061
-1.24%
$ -- $ 145,330
Sep 16, 2024 $ 0.00617
-9.56%
$ -- $ 246,551
Sep 15, 2024 $ 0.00683
-0.20%
$ -- $ 169,732
Sep 14, 2024 $ 0.00684
-0.09%
$ -- $ 199,666
Sep 13, 2024 $ 0.00685
+0.11%
$ -- $ 188,649
Sep 12, 2024 $ 0.00684
-0.28%
$ -- $ 207,959
Sep 11, 2024 $ 0.00686
+0.76%
$ -- $ 303,773
Sep 10, 2024 $ 0.00681
+2.21%
$ -- $ 274,627
Sep 9, 2024 $ 0.00666
+3.98%
$ -- $ 381,998
Sep 8, 2024 $ 0.00641
+1.29%
$ -- $ 332,206
Sep 7, 2024 $ 0.00633
+0.41%
$ -- $ 280,335
Sep 6, 2024 $ 0.0063
-4.00%
$ -- $ 318,234
Sep 5, 2024 $ 0.00656
-3.04%
$ -- $ 291,563
Sep 4, 2024 $ 0.00677
+0.57%
$ -- $ 291,885
Sep 3, 2024 $ 0.00674
-1.43%
$ -- $ 323,291
Sep 2, 2024 $ 0.00683
-2.25%
$ -- $ 327,915
Sep 1, 2024 $ 0.00699
-0.26%
$ -- $ 278,705
Aug 31, 2024 $ 0.00701
+0.15%
$ -- $ 306,228
Aug 30, 2024 $ 0.00701
+6.93%
$ -- $ 365,079
Aug 29, 2024 $ 0.00656
+2.59%
$ -- $ 323,655