ORIGYN Foundation Historical Data

OGY Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.000804
-2.62%
$ 6.56 million $ 273,866
Mar 4, 2026 $ 0.000826
+4.18%
$ 6.74 million $ 296,264
Mar 3, 2026 $ 0.000793
-0.70%
$ 6.47 million $ 268,524
Mar 2, 2026 $ 0.000798
+4.78%
$ 6.55 million $ 287,487
Mar 1, 2026 $ 0.000762
-1.98%
$ 6.25 million $ 247,272
Feb 28, 2026 $ 0.000778
+1.86%
$ 6.38 million $ 305,716
Feb 27, 2026 $ 0.000763
-2.41%
$ 6.27 million $ 258,240
Feb 26, 2026 $ 0.000783
-0.50%
$ 6.43 million $ 267,902
Feb 25, 2026 $ 0.000787
+6.97%
$ 6.46 million $ 286,871
Feb 24, 2026 $ 0.000735
+0.21%
$ 6.04 million $ 253,073
Feb 23, 2026 $ 0.000734
-2.55%
$ 6.02 million $ 300,807
Feb 22, 2026 $ 0.000753
-1.58%
$ 6.18 million $ 262,368
Feb 21, 2026 $ 0.000765
+0.11%
$ 6.28 million $ 276,827
Feb 20, 2026 $ 0.000765
+1.59%
$ 6.28 million $ 269,180
Feb 19, 2026 $ 0.000753
+0.62%
$ 6.18 million $ 266,663
Feb 18, 2026 $ 0.000748
-1.67%
$ 6.14 million $ 277,332
Feb 17, 2026 $ 0.000761
-4.40%
$ 6.25 million $ 268,635
Feb 16, 2026 $ 0.000796
+0.06%
$ 6.53 million $ 285,625
Feb 15, 2026 $ 0.000795
-0.67%
$ 6.53 million $ 278,618
Feb 14, 2026 $ 0.000801
-6.61%
$ 6.57 million $ 233,309
Feb 13, 2026 $ 0.000857
+5.03%
$ 7.04 million $ 270,202
Feb 12, 2026 $ 0.000816
+3.10%
$ 6.7 million $ 272,932
Feb 11, 2026 $ 0.000792
-2.71%
$ 6.5 million $ 242,998
Feb 10, 2026 $ 0.000814
+2.77%
$ 6.68 million $ 298,129
Feb 9, 2026 $ 0.000792
-0.24%
$ 6.5 million $ 273,925
Feb 8, 2026 $ 0.000794
-2.67%
$ 6.52 million $ 256,456
Feb 7, 2026 $ 0.000814
-0.82%
$ 6.68 million $ 263,014
Feb 6, 2026 $ 0.000821
+12.28%
$ 6.73 million $ 266,455
Feb 5, 2026 $ 0.000731
-14.59%
$ 6 million $ 274,144
Feb 4, 2026 $ 0.000856
+0.73%
$ 7.02 million $ 255,967
Feb 3, 2026 $ 0.00085
+0.52%
$ 6.98 million $ 299,312
Feb 2, 2026 $ 0.000846
+5.14%
$ 6.95 million $ 237,524
Feb 1, 2026 $ 0.000805
-2.83%
$ 6.61 million $ 276,938
Jan 31, 2026 $ 0.000829
-7.70%
$ 6.8 million $ 248,246
Jan 30, 2026 $ 0.000898
-1.64%
$ 7.37 million $ 262,438
Jan 29, 2026 $ 0.000912
-1.75%
$ 7.48 million $ 289,228
Jan 28, 2026 $ 0.000928
-0.55%
$ 7.62 million $ 280,464
Jan 27, 2026 $ 0.000934
-0.83%
$ 7.66 million $ 134,834
Jan 26, 2026 $ 0.000941
+5.68%
$ 7.73 million $ 263,066
Jan 25, 2026 $ 0.000891
-6.97%
$ 7.31 million $ 278,658
Jan 24, 2026 $ 0.000957
+0.04%
$ 7.85 million $ 269,067
Jan 23, 2026 $ 0.000957
-3.10%
$ 7.85 million $ 245,542
Jan 22, 2026 $ 0.000988
-4.70%
$ 8.1 million $ 315,957
Jan 21, 2026 $ 0.00104
+0.90%
$ 8.58 million $ 302,945
Jan 20, 2026 $ 0.00103
-3.72%
$ 8.45 million $ 264,624
Jan 19, 2026 $ 0.00107
-11.12%
$ 8.77 million $ 304,775
Jan 18, 2026 $ 0.0012
-2.19%
$ 9.88 million $ 303,095
Jan 17, 2026 $ 0.00123
-4.43%
$ 10.11 million $ 251,546
Jan 16, 2026 $ 0.00129
-1.91%
$ 10.58 million $ 298,899
Jan 15, 2026 $ 0.00131
-14.20%
$ 10.77 million $ 319,051