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 4
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.

May 1, 2026 $0.000801
+0.28%
$6.54 million $171,938
Apr 30, 2026 $0.000799
+1.03%
$6.52 million $169,413
Apr 29, 2026 $0.000791
+0.95%
$6.45 million $165,006
Apr 28, 2026 $0.000783
-0.99%
$6.39 million $180,701
Apr 27, 2026 $0.000791
-1.72%
$6.46 million $188,719
Apr 26, 2026 $0.000805
+1.50%
$6.57 million $165,673
Apr 25, 2026 $0.000793
-0.36%
$6.47 million $180,503
Apr 24, 2026 $0.000796
-0.48%
$6.5 million $184,575
Apr 23, 2026 $0.0008
-1.58%
$6.53 million $174,445
Apr 22, 2026 $0.000813
+2.69%
$6.63 million $205,121
Apr 21, 2026 $0.000791
+0.68%
$6.46 million $175,026
Apr 20, 2026 $0.000786
+2.62%
$6.42 million $175,761
Apr 19, 2026 $0.000766
-2.37%
$6.25 million $190,097
Apr 18, 2026 $0.000785
-6.82%
$6.41 million $199,700
Apr 17, 2026 $0.000842
+2.93%
$6.87 million $174,509
Apr 16, 2026 $0.000818
+1.43%
$6.68 million $181,237
Apr 15, 2026 $0.000807
-2.10%
$6.59 million $184,009
Apr 14, 2026 $0.000824
-3.33%
$6.73 million $202,892
Apr 13, 2026 $0.000853
+5.22%
$6.96 million $250,481
Apr 12, 2026 $0.00081
-2.29%
$6.61 million $279,002
Apr 11, 2026 $0.000829
+0.16%
$6.76 million $281,002
Apr 10, 2026 $0.000828
+1.60%
$6.76 million $278,647
Apr 9, 2026 $0.000814
+1.97%
$6.65 million $267,333
Apr 8, 2026 $0.000798
-1.16%
$6.52 million $308,489
Apr 7, 2026 $0.000808
+7.70%
$6.59 million $234,607
Apr 6, 2026 $0.00075
+0.01%
$6.12 million $288,460
Apr 5, 2026 $0.000751
+2.41%
$6.13 million $264,181
Apr 4, 2026 $0.000734
+0.45%
$5.99 million $233,866
Apr 3, 2026 $0.00073
-0.09%
$5.96 million $314,007
Apr 2, 2026 $0.00073
-1.72%
$5.96 million $262,196
Apr 1, 2026 $0.000743
-0.01%
$6.07 million $249,543
Mar 31, 2026 $0.000743
+2.19%
$6.07 million $309,253
Mar 30, 2026 $0.000728
+1.29%
$5.95 million $308,404
Mar 29, 2026 $0.000719
-0.69%
$5.87 million $255,737
Mar 28, 2026 $0.000724
+0.42%
$5.91 million $279,537
Mar 27, 2026 $0.000721
-4.05%
$5.88 million $271,911
Mar 26, 2026 $0.000751
-2.44%
$6.13 million $276,239
Mar 25, 2026 $0.00077
+0.98%
$6.29 million $292,072
Mar 24, 2026 $0.000763
-0.35%
$6.22 million $256,920
Mar 23, 2026 $0.000766
+2.46%
$6.25 million $283,454
Mar 22, 2026 $0.000749
-0.44%
$6.1 million $282,172
Mar 21, 2026 $0.00075
-2.45%
$6.14 million $277,215
Mar 20, 2026 $0.000769
+0.81%
$6.28 million $320,402
Mar 19, 2026 $0.000763
-1.73%
$6.23 million $280,830
Mar 18, 2026 $0.000777
-3.56%
$6.34 million $284,855
Mar 17, 2026 $0.000808
-0.94%
$6.59 million $285,985
Mar 16, 2026 $0.000815
+0.71%
$6.65 million $265,821
Mar 15, 2026 $0.00081
+1.29%
$6.61 million $266,562
Mar 14, 2026 $0.000799
+0.49%
$6.52 million $269,142
Mar 13, 2026 $0.000796
+0.42%
$6.49 million $278,926