ORIGYN Foundation Historical Data

OGY Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0012
+3.35%
$ 9.84 million $ 262,098
Jan 4, 2026 $ 0.00116
+4.38%
$ 9.52 million $ 339,143
Jan 3, 2026 $ 0.00111
-0.74%
$ 9.11 million $ 273,191
Jan 2, 2026 $ 0.00112
+5.22%
$ 9.19 million $ 287,523
Jan 1, 2026 $ 0.00106
+5.73%
$ 8.74 million $ 268,196
Dec 31, 2025 $ 0.000998
-1.07%
$ 8.27 million $ 281,065
Dec 30, 2025 $ 0.00101
-1.62%
$ 8.28 million $ 370,740
Dec 29, 2025 $ 0.00104
-3.60%
$ 8.42 million $ 314,222
Dec 28, 2025 $ 0.00108
-1.98%
$ 8.88 million $ 298,970
Dec 27, 2025 $ 0.0011
-4.56%
$ 9.06 million $ 369,434
Dec 26, 2025 $ 0.00115
-0.22%
$ 9.43 million $ 311,213
Dec 25, 2025 $ 0.00117
+0.63%
$ 9.47 million $ 305,229
Dec 24, 2025 $ 0.00116
-0.33%
$ 9.53 million $ 316,285
Dec 23, 2025 $ 0.00116
-1.40%
$ 9.57 million $ 334,842
Dec 22, 2025 $ 0.00118
+0.24%
$ 9.62 million $ 316,312
Dec 21, 2025 $ 0.00118
-11.06%
$ 9.64 million $ 240,199
Dec 20, 2025 $ 0.00133
+17.03%
$ 10.81 million $ 286,140
Dec 19, 2025 $ 0.00114
+5.03%
$ 9.32 million $ 243,829
Dec 18, 2025 $ 0.00108
-2.58%
$ 8.87 million $ 248,605
Dec 17, 2025 $ 0.00112
-5.30%
$ 9.12 million $ 284,952
Dec 16, 2025 $ 0.00118
+1.26%
$ 9.71 million $ 268,240
Dec 15, 2025 $ 0.00116
+7.69%
$ 9.59 million $ 229,946
Dec 14, 2025 $ 0.00109
-5.89%
$ 8.86 million $ 251,188
Dec 13, 2025 $ 0.00115
+1.91%
$ 9.51 million $ 284,975
Dec 12, 2025 $ 0.00113
-5.50%
$ 9.27 million $ 293,193
Dec 11, 2025 $ 0.00119
-1.14%
$ 9.8 million $ 268,583
Dec 10, 2025 $ 0.00121
-6.46%
$ 9.92 million $ 257,872
Dec 9, 2025 $ 0.00129
+10.60%
$ 10.62 million $ 248,976
Dec 8, 2025 $ 0.00117
-1.05%
$ 9.59 million $ 232,187
Dec 7, 2025 $ 0.00118
-2.00%
$ 9.67 million $ 267,717
Dec 6, 2025 $ 0.0012
+0.05%
$ 9.89 million $ 291,045
Dec 5, 2025 $ 0.0012
-2.29%
$ 9.88 million $ 226,121
Dec 4, 2025 $ 0.00123
-2.69%
$ 10.11 million $ 316,534
Dec 3, 2025 $ 0.00127
+0.08%
$ 10.4 million $ 248,630
Dec 2, 2025 $ 0.00127
+1.70%
$ 10.39 million $ 265,981
Dec 1, 2025 $ 0.00125
-2.79%
$ 10.22 million $ 285,037
Nov 30, 2025 $ 0.00133
-0.32%
$ 10.54 million $ 253,350
Nov 29, 2025 $ 0.00132
+5.66%
$ 10.94 million $ 256,071
Nov 28, 2025 $ 0.00125
+0.99%
$ 10.28 million $ 265,524
Nov 27, 2025 $ 0.00124
-3.06%
$ 10.19 million $ 454,182
Nov 26, 2025 $ 0.00127
-3.31%
$ 10.53 million $ 277,143
Nov 25, 2025 $ 0.00131
+3.60%
$ 10.82 million $ 276,795
Nov 24, 2025 $ 0.00127
+3.77%
$ 10.38 million $ 278,607
Nov 23, 2025 $ 0.00124
+1.72%
$ 10.03 million $ 296,856
Nov 22, 2025 $ 0.00123
-3.49%
$ 9.98 million $ 269,919
Nov 21, 2025 $ 0.00123
-10.26%
$ 10.42 million $ 257,920
Nov 20, 2025 $ 0.0014
-3.14%
$ 11.27 million $ 279,533
Nov 19, 2025 $ 0.00145
-1.05%
$ 11.88 million $ 299,792
Nov 18, 2025 $ 0.00148
-6.64%
$ 12 million $ 260,746
Nov 17, 2025 $ 0.00158
+14.00%
$ 12.96 million $ 259,257