ORIGYN Foundation Historical Data

OGY Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.0154
-1.57%
$ -- $ 9,852
Feb 10, 2024 $ 0.0156
-2.22%
$ -- $ 7,621
Feb 9, 2024 $ 0.016
+2.20%
$ -- $ 8,651
Feb 8, 2024 $ 0.0156
+4.87%
$ -- $ 12,741
Feb 7, 2024 $ 0.0149
-7.78%
$ -- $ 24,719
Feb 6, 2024 $ 0.0162
-2.13%
$ -- $ 11,113
Feb 5, 2024 $ 0.0165
-2.38%
$ -- $ 3,408
Feb 4, 2024 $ 0.0169
-2.53%
$ -- $ 2,624
Feb 3, 2024 $ 0.0173
+9.25%
$ -- $ 15,243
Feb 2, 2024 $ 0.0159
+1.15%
$ -- $ 5,536
Feb 1, 2024 $ 0.0157
-0.65%
$ -- $ 3,735
Jan 31, 2024 $ 0.0158
-2.28%
$ -- $ 12,464
Jan 30, 2024 $ 0.0162
-6.25%
$ -- $ 9,961
Jan 29, 2024 $ 0.0172
+10.91%
$ -- $ 14,506
Jan 28, 2024 $ 0.0156
+2.30%
$ -- $ 1,997
Jan 27, 2024 $ 0.0152
+0.45%
$ -- $ 3,557
Jan 26, 2024 $ 0.0151
+2.65%
$ -- $ 6,150
Jan 25, 2024 $ 0.0147
-12.99%
$ -- $ 9,291
Jan 24, 2024 $ 0.0152
+8.30%
$ -- $ 3,430
Jan 23, 2024 $ 0.014
-8.10%
$ -- $ 6,217
Jan 22, 2024 $ 0.0153
+0.41%
$ -- $ 13,968
Jan 21, 2024 $ 0.0152
+1.33%
$ -- $ 4,119
Jan 20, 2024 $ 0.015
-9.05%
$ -- $ 2,020
Jan 19, 2024 $ 0.0165
+7.80%
$ -- $ 6,503
Jan 18, 2024 $ 0.0153
-0.83%
$ -- $ 7,041
Jan 17, 2024 $ 0.0154
-5.35%
$ -- $ 4,202
Jan 16, 2024 $ 0.0163
-2.98%
$ -- $ 7,773
Jan 15, 2024 $ 0.0168
-1.55%
$ -- $ 27,199
Jan 14, 2024 $ 0.0171
+4.04%
$ -- $ 5,024
Jan 13, 2024 $ 0.0164
-9.39%
$ -- $ 31,146
Jan 12, 2024 $ 0.0181
-5.63%
$ -- $ 17,115
Jan 11, 2024 $ 0.0192
-5.98%
$ -- $ 19,499
Jan 10, 2024 $ 0.0194
+6.58%
$ -- $ 30,899
Jan 9, 2024 $ 0.0182
-3.75%
$ -- $ 16,748
Jan 8, 2024 $ 0.0181
+0.44%
$ -- $ 30,686
Jan 7, 2024 $ 0.018
-8.99%
$ -- $ 16,100
Jan 6, 2024 $ 0.0198
-1.59%
$ -- $ 45,318
Jan 5, 2024 $ 0.0201
-1.01%
$ -- $ 24,062
Jan 4, 2024 $ 0.0203
-4.35%
$ -- $ 37,697
Jan 3, 2024 $ 0.0212
-11.72%
$ -- $ 70,261
Jan 2, 2024 $ 0.0241
+15.33%
$ -- $ 82,617
Jan 1, 2024 $ 0.02
+5.16%
$ -- $ 63,197
Dec 31, 2023 $ 0.019
+33.33%
$ -- $ 154,147
Dec 30, 2023 $ 0.0143
+7.96%
$ -- $ 23,172
Dec 29, 2023 $ 0.0132
+10.94%
$ -- $ 3,170
Dec 28, 2023 $ 0.0119
+20.17%
$ -- $ 19,478
Dec 27, 2023 $ 0.0099
-12.50%
$ -- $ 16,349
Dec 26, 2023 $ 0.0113
-3.91%
$ -- $ 11,215
Dec 25, 2023 $ 0.0118
+2.62%
$ -- $ 50,205
Dec 24, 2023 $ 0.0115
-6.69%
$ -- $ 46,579