ORIGYN Foundation Historical Data

OGY Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.0123
-7.52%
$ -- $ 37,529
Dec 22, 2023 $ 0.0133
-6.62%
$ -- $ 58,573
Dec 21, 2023 $ 0.0142
-7.99%
$ -- $ 59,172
Dec 20, 2023 $ 0.0155
-6.40%
$ -- $ 49,458
Dec 19, 2023 $ 0.0165
-8.14%
$ -- $ 72,779
Dec 18, 2023 $ 0.0166
-8.79%
$ -- $ 32,377
Dec 17, 2023 $ 0.0182
+14.07%
$ -- $ 253,014
Dec 16, 2023 $ 0.016
+32.99%
$ -- $ 217,947
Dec 15, 2023 $ 0.012
-0.37%
$ -- $ 14,212
Dec 14, 2023 $ 0.012
-3.59%
$ -- $ 6,523
Dec 13, 2023 $ 0.0125
+11.54%
$ -- $ 9,903
Dec 12, 2023 $ 0.0112
+9.78%
$ -- $ 5,781
Dec 11, 2023 $ 0.0102
-6.73%
$ -- $ 31,383
Dec 10, 2023 $ 0.0109
-2.41%
$ -- $ 19,325
Dec 9, 2023 $ 0.0112
+2.15%
$ -- $ 19,218
Dec 8, 2023 $ 0.011
+0.61%
$ -- $ 10,628
Dec 7, 2023 $ 0.0109
-7.54%
$ -- $ 5,601
Dec 6, 2023 $ 0.0118
-5.63%
$ -- $ 7,161
Dec 5, 2023 $ 0.0125
+5.11%
$ -- $ 12,615
Dec 4, 2023 $ 0.0117
-20.88%
$ -- $ 43,328
Dec 3, 2023 $ 0.0148
+11.26%
$ -- $ 10,310
Dec 2, 2023 $ 0.0126
+1.57%
$ -- $ 2,312
Dec 1, 2023 $ 0.0124
-1.64%
$ -- $ 17,754
Nov 30, 2023 $ 0.0126
+5.22%
$ -- $ 7,765
Nov 29, 2023 $ 0.012
-2.24%
$ -- $ 6,634
Nov 28, 2023 $ 0.0132
-2.23%
$ -- $ 19,855
Nov 27, 2023 $ 0.0135
-4.19%
$ -- $ 20,720
Nov 26, 2023 $ 0.0141
-5.62%
$ -- $ 16,373
Nov 25, 2023 $ 0.0149
+44.49%
$ -- $ 47,830
Nov 24, 2023 $ 0.0103
+23.32%
$ -- $ 10,442
Nov 23, 2023 $ 0.00839
+5.78%
$ -- $ 5,185
Nov 22, 2023 $ 0.00793
-0.10%
$ -- $ 2,123
Nov 21, 2023 $ 0.00793
-2.31%
$ -- $ 1,797
Nov 20, 2023 $ 0.00812
+4.79%
$ -- $ 3,595
Nov 19, 2023 $ 0.00775
-1.37%
$ -- $ 2,865
Nov 18, 2023 $ 0.008
+14.29%
$ -- $ 4,079
Nov 17, 2023 $ 0.007
+9.31%
$ -- $ 1,333
Nov 16, 2023 $ 0.0064
-13.24%
$ -- $ 2,503
Nov 15, 2023 $ 0.00738
-8.88%
$ -- $ 3,509
Nov 14, 2023 $ 0.0081
+1.47%
$ -- $ 3,725
Nov 13, 2023 $ 0.00798
-3.26%
$ -- $ 4,076
Nov 12, 2023 $ 0.00825
+17.89%
$ -- $ 17,025
Nov 11, 2023 $ 0.007
+2.29%
$ -- $ 134,524
Nov 10, 2023 $ 0.00684
+2.24%
$ -- $ 4,001
Nov 9, 2023 $ 0.00669
-4.37%
$ -- $ 14,487
Nov 8, 2023 $ 0.007
-0.01%
$ -- $ 20,127
Nov 7, 2023 $ 0.007
-0.83%
$ -- $ 4,552
Nov 6, 2023 $ 0.00706
+3.80%
$ -- $ 3,731
Nov 5, 2023 $ 0.0068
-3.98%
$ -- $ 6,323
Nov 4, 2023 $ 0.00709
+0.52%
$ -- $ 8,731