ORIGYN Foundation Historical Data

OGY Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.00158
+14.00%
$ 12.96 million $ 259,257
Nov 16, 2025 $ 0.0014
-8.02%
$ 11.37 million $ 277,831
Nov 15, 2025 $ 0.00151
-0.61%
$ 12.5 million $ 266,434
Nov 14, 2025 $ 0.00154
-4.89%
$ 12.47 million $ 263,854
Nov 13, 2025 $ 0.00161
-6.27%
$ 13.32 million $ 274,961
Nov 12, 2025 $ 0.00173
+5.34%
$ 14.12 million $ 284,828
Nov 11, 2025 $ 0.00164
-11.74%
$ 13.45 million $ 296,170
Nov 10, 2025 $ 0.00186
-10.43%
$ 15.24 million $ 291,815
Nov 9, 2025 $ 0.00207
-16.53%
$ 17.01 million $ 308,130
Nov 8, 2025 $ 0.00248
-1.25%
$ 20.39 million $ 309,680
Nov 7, 2025 $ 0.00252
+12.84%
$ 20.65 million $ 347,617
Nov 6, 2025 $ 0.00223
-13.03%
$ 18.3 million $ 270,999
Nov 5, 2025 $ 0.00256
+12.40%
$ 21.13 million $ 289,702
Nov 4, 2025 $ 0.00228
+20.38%
$ 18.83 million $ 299,656
Nov 3, 2025 $ 0.0019
-5.75%
$ 15.64 million $ 274,398
Nov 2, 2025 $ 0.00201
+12.94%
$ 16.61 million $ 262,191
Nov 1, 2025 $ 0.00179
+16.70%
$ 14.72 million $ 277,668
Oct 31, 2025 $ 0.00153
+1.79%
$ 12.61 million $ 267,739
Oct 30, 2025 $ 0.00149
-6.50%
$ 12.37 million $ 279,168
Oct 29, 2025 $ 0.00159
-0.46%
$ 13.11 million $ 300,512
Oct 28, 2025 $ 0.0016
-3.01%
$ 13.18 million $ 264,354
Oct 27, 2025 $ 0.00165
-3.65%
$ 13.58 million $ 149,038
Oct 26, 2025 $ 0.00171
+3.13%
$ 14.09 million $ 148,247
Oct 25, 2025 $ 0.00166
-0.51%
$ 13.67 million $ 142,366
Oct 24, 2025 $ 0.00167
+3.59%
$ 13.74 million $ 289,875
Oct 23, 2025 $ 0.0016
+1.24%
$ 13.27 million $ 288,610
Oct 22, 2025 $ 0.00154
-5.33%
$ 13.01 million $ 284,158
Oct 21, 2025 $ 0.00165
-3.35%
$ 13.41 million $ 279,523
Oct 20, 2025 $ 0.00171
+3.75%
$ 14.05 million $ 268,774
Oct 19, 2025 $ 0.00166
+1.49%
$ 13.57 million $ 252,253
Oct 18, 2025 $ 0.00163
+1.53%
$ 13.47 million $ 291,475
Oct 17, 2025 $ 0.00161
-1.36%
$ 13.2 million $ 267,725
Oct 16, 2025 $ 0.00163
-6.22%
$ 13.44 million $ 244,976
Oct 15, 2025 $ 0.00174
-5.14%
$ 14.31 million $ 256,317
Oct 14, 2025 $ 0.00183
-5.11%
$ 15.08 million $ 257,559
Oct 13, 2025 $ 0.00193
+6.54%
$ 15.89 million $ 291,112
Oct 12, 2025 $ 0.00181
+11.33%
$ 14.92 million $ 263,182
Oct 11, 2025 $ 0.00163
-2.39%
$ 13.4 million $ 355,352
Oct 10, 2025 $ 0.00167
-19.71%
$ 13.73 million $ 228,457
Oct 9, 2025 $ 0.00208
-3.11%
$ 17.1 million $ 290,410
Oct 8, 2025 $ 0.00214
+2.02%
$ 17.66 million $ 278,782
Oct 7, 2025 $ 0.0021
-4.12%
$ 17.29 million $ 267,993
Oct 6, 2025 $ 0.00219
+2.01%
$ 18.03 million $ 308,757
Oct 5, 2025 $ 0.00215
+1.84%
$ 17.67 million $ 272,207
Oct 4, 2025 $ 0.00211
-2.69%
$ 17.36 million $ 299,065
Oct 3, 2025 $ 0.00218
+1.86%
$ 17.84 million $ 286,822
Oct 2, 2025 $ 0.00214
+4.44%
$ 17.56 million $ 275,431
Oct 1, 2025 $ 0.00203
+5.41%
$ 16.79 million $ 298,592
Sep 30, 2025 $ 0.00192
-1.15%
$ 15.86 million $ 293,717
Sep 29, 2025 $ 0.00194
+2.53%
$ 15.99 million $ 271,360