ORIGYN Foundation Historical Data

OGY Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0114
-11.17%
$ -- $ 150,944
Mar 31, 2024 $ 0.0128
-1.42%
$ -- $ 142,958
Mar 30, 2024 $ 0.013
+1.89%
$ -- $ 171,913
Mar 29, 2024 $ 0.0128
-4.09%
$ -- $ 169,459
Mar 28, 2024 $ 0.0133
-2.43%
$ -- $ 191,150
Mar 27, 2024 $ 0.0136
+3.70%
$ -- $ 171,521
Mar 26, 2024 $ 0.0132
+13.59%
$ -- $ 190,406
Mar 25, 2024 $ 0.0116
+6.15%
$ -- $ 126,071
Mar 24, 2024 $ 0.011
+11.00%
$ -- $ 85,947
Mar 23, 2024 $ 0.00989
+0.27%
$ -- $ 111,686
Mar 22, 2024 $ 0.00986
+2.45%
$ -- $ 127,153
Mar 21, 2024 $ 0.00969
+6.31%
$ -- $ 99,840
Mar 20, 2024 $ 0.00912
+3.73%
$ -- $ 89,461
Mar 19, 2024 $ 0.00878
-9.36%
$ -- $ 116,236
Mar 18, 2024 $ 0.00969
-4.65%
$ -- $ 118,536
Mar 17, 2024 $ 0.0102
-4.41%
$ -- $ 101,670
Mar 16, 2024 $ 0.0106
-1.35%
$ -- $ 134,112
Mar 15, 2024 $ 0.0108
-7.39%
$ -- $ 128,897
Mar 14, 2024 $ 0.0116
-2.21%
$ -- $ 199,750
Mar 13, 2024 $ 0.0119
-2.54%
$ -- $ 366,801
Mar 12, 2024 $ 0.0122
+4.88%
$ -- $ 332,178
Mar 11, 2024 $ 0.0116
+1.90%
$ -- $ 25,359
Mar 10, 2024 $ 0.0114
-3.58%
$ -- $ 24,792
Mar 9, 2024 $ 0.0118
+0.07%
$ -- $ 28,257
Mar 8, 2024 $ 0.0118
+1.22%
$ -- $ 17,669
Mar 7, 2024 $ 0.0117
+0.52%
$ -- $ 19,747
Mar 6, 2024 $ 0.0113
-3.65%
$ -- $ 20,749
Mar 5, 2024 $ 0.0118
+2.65%
$ -- $ 24,708
Mar 4, 2024 $ 0.0115
-4.18%
$ -- $ 12,969
Mar 3, 2024 $ 0.012
+0.94%
$ -- $ 9,028
Mar 2, 2024 $ 0.0124
-6.49%
$ -- $ 6,309
Mar 1, 2024 $ 0.0133
+11.68%
$ -- $ 46,534
Feb 29, 2024 $ 0.0119
-5.35%
$ -- $ 11,009
Feb 28, 2024 $ 0.0126
-4.80%
$ -- $ 10,408
Feb 27, 2024 $ 0.0132
-4.17%
$ -- $ 7,808
Feb 26, 2024 $ 0.0137
+1.37%
$ -- $ 8,037
Feb 25, 2024 $ 0.0134
-2.10%
$ -- $ 12,407
Feb 24, 2024 $ 0.0137
+2.72%
$ -- $ 7,104
Feb 23, 2024 $ 0.0133
+5.68%
$ -- $ 34,625
Feb 22, 2024 $ 0.0126
-4.66%
$ -- $ 6,232
Feb 21, 2024 $ 0.0133
-7.65%
$ -- $ 12,781
Feb 20, 2024 $ 0.0144
-0.94%
$ -- $ 7,972
Feb 19, 2024 $ 0.0145
+3.47%
$ -- $ 10,827
Feb 18, 2024 $ 0.014
+1.28%
$ -- $ 6,025
Feb 17, 2024 $ 0.0139
-4.26%
$ -- $ 12,752
Feb 16, 2024 $ 0.0145
-6.16%
$ -- $ 31,362
Feb 15, 2024 $ 0.0154
+2.46%
$ -- $ 6,531
Feb 14, 2024 $ 0.0151
-2.58%
$ -- $ 4,641
Feb 13, 2024 $ 0.0155
+1.95%
$ -- $ 10,151
Feb 12, 2024 $ 0.0152
-1.30%
$ -- $ 9,421