Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ORIGYN Foundation Historical Data

OGY Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 20, 2026 $0.000857
+0.86%
$7 million $221,052
Jun 19, 2026 $0.00085
+0.92%
$6.94 million $207,261
Jun 18, 2026 $0.000842
-2.24%
$6.88 million $195,043
Jun 17, 2026 $0.000862
-2.04%
$7.04 million $185,188
Jun 16, 2026 $0.00088
-0.89%
$7.19 million $197,864
Jun 15, 2026 $0.000888
+0.99%
$7.25 million $206,310
Jun 14, 2026 $0.000878
+1.91%
$7.18 million $222,712
Jun 13, 2026 $0.000861
+3.54%
$7.04 million $189,226
Jun 12, 2026 $0.000832
-0.11%
$6.79 million $203,187
Jun 11, 2026 $0.000833
+3.38%
$6.8 million $183,744
Jun 10, 2026 $0.000805
-0.49%
$6.58 million $183,843
Jun 9, 2026 $0.000809
-3.11%
$6.61 million $208,859
Jun 8, 2026 $0.000835
-1.01%
$6.82 million $194,074
Jun 7, 2026 $0.000844
+3.68%
$6.89 million $204,653
Jun 6, 2026 $0.000814
+0.91%
$6.65 million $211,449
Jun 5, 2026 $0.000807
-0.73%
$6.59 million $218,955
Jun 4, 2026 $0.000813
-6.40%
$6.64 million $179,510
Jun 3, 2026 $0.000868
-2.93%
$7.09 million $203,430
Jun 2, 2026 $0.000895
+0.40%
$7.31 million $230,649
Jun 1, 2026 $0.000891
-2.32%
$7.28 million $187,297
May 31, 2026 $0.000912
-0.35%
$7.45 million $202,175
May 30, 2026 $0.000915
+0.55%
$7.48 million $190,789
May 29, 2026 $0.00091
-0.09%
$7.44 million $196,547
May 28, 2026 $0.000911
-0.07%
$7.44 million $202,910
May 27, 2026 $0.000912
-0.01%
$7.45 million $193,732
May 26, 2026 $0.000912
-1.69%
$7.45 million $204,528
May 25, 2026 $0.000928
+6.47%
$7.58 million $233,032
May 24, 2026 $0.000871
+0.43%
$7.12 million $188,945
May 23, 2026 $0.000867
+1.56%
$7.08 million $184,505
May 22, 2026 $0.000854
-1.06%
$6.97 million $232,506
May 21, 2026 $0.000863
-0.53%
$7.05 million $194,750
May 20, 2026 $0.000868
+0.93%
$7.09 million $170,508
May 19, 2026 $0.00086
-0.14%
$7.02 million $237,044
May 18, 2026 $0.000861
+0.43%
$7.03 million $193,375
May 17, 2026 $0.000857
-1.28%
$7 million $204,005
May 16, 2026 $0.000868
-1.10%
$7.09 million $206,420
May 15, 2026 $0.000878
-3.50%
$7.17 million $197,197
May 14, 2026 $0.00091
+1.23%
$7.43 million $211,734
May 13, 2026 $0.000898
-1.38%
$7.34 million $212,567
May 12, 2026 $0.000911
-3.05%
$7.44 million $195,386
May 11, 2026 $0.000942
-3.66%
$7.69 million $220,263
May 10, 2026 $0.000978
+0.58%
$7.99 million $206,180
May 9, 2026 $0.000972
+1.64%
$7.94 million $182,058
May 8, 2026 $0.000956
+2.28%
$7.81 million $230,354
May 7, 2026 $0.000935
+1.23%
$7.64 million $207,500
May 6, 2026 $0.000924
+3.48%
$7.54 million $188,637
May 5, 2026 $0.000892
+5.55%
$7.28 million $203,356
May 4, 2026 $0.000845
+2.48%
$6.9 million $165,555
May 3, 2026 $0.000825
+0.32%
$6.73 million $178,650
May 2, 2026 $0.000822
+2.68%
$6.71 million $181,501