ORIGYN Foundation Historical Data

OGY Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.0019
+2.20%
$ 15.59 million $ 287,194
Sep 27, 2025 $ 0.00186
+0.00%
$ 15.3 million $ 305,829
Sep 26, 2025 $ 0.00186
+3.17%
$ 15.3 million $ 305,548
Sep 25, 2025 $ 0.00181
+1.26%
$ 14.81 million $ 282,441
Sep 24, 2025 $ 0.00179
+1.39%
$ 14.67 million $ 320,361
Sep 23, 2025 $ 0.00176
-0.71%
$ 14.48 million $ 316,856
Sep 22, 2025 $ 0.00178
-10.28%
$ 14.58 million $ 337,727
Sep 21, 2025 $ 0.00199
+3.47%
$ 16.28 million $ 363,330
Sep 20, 2025 $ 0.00192
+4.08%
$ 15.8 million $ 342,077
Sep 19, 2025 $ 0.00185
-4.62%
$ 15.18 million $ 355,958
Sep 18, 2025 $ 0.00194
-8.00%
$ 15.94 million $ 350,528
Sep 17, 2025 $ 0.00212
+0.04%
$ 17.35 million $ 334,135
Sep 16, 2025 $ 0.00213
+2.50%
$ 17.41 million $ 353,325
Sep 15, 2025 $ 0.00207
-6.41%
$ 17.09 million $ 312,022
Sep 14, 2025 $ 0.00223
-2.06%
$ 18.2 million $ 317,906
Sep 13, 2025 $ 0.00228
+1.72%
$ 18.7 million $ 308,564
Sep 12, 2025 $ 0.00224
+1.38%
$ 18.42 million $ 344,475
Sep 11, 2025 $ 0.00221
+2.53%
$ 18.16 million $ 316,328
Sep 10, 2025 $ 0.00216
-0.14%
$ 17.73 million $ 299,880
Sep 9, 2025 $ 0.00216
-0.23%
$ 17.76 million $ 315,117
Sep 8, 2025 $ 0.00217
+2.10%
$ 17.8 million $ 285,526
Sep 7, 2025 $ 0.00212
+1.02%
$ 17.43 million $ 258,732
Sep 6, 2025 $ 0.0021
+0.06%
$ 17.26 million $ 266,471
Sep 5, 2025 $ 0.0021
+4.91%
$ 17.24 million $ 294,846
Sep 4, 2025 $ 0.00201
-4.72%
$ 16.44 million $ 232,385
Sep 3, 2025 $ 0.00211
-0.04%
$ 18.38 million $ 286,039
Sep 2, 2025 $ 0.00211
+3.74%
$ 18.37 million $ 251,218
Sep 1, 2025 $ 0.00203
-1.83%
$ 17.68 million $ 257,481
Aug 31, 2025 $ 0.00208
+1.58%
$ 18.02 million $ 292,972
Aug 30, 2025 $ 0.00205
-3.08%
$ 17.82 million $ 245,961
Aug 29, 2025 $ 0.00212
-2.36%
$ 18.44 million $ 262,182
Aug 28, 2025 $ 0.00217
+3.91%
$ 18.88 million $ 254,418
Aug 27, 2025 $ 0.00209
-2.05%
$ 18.16 million $ 239,798
Aug 26, 2025 $ 0.00213
+2.31%
$ 18.57 million $ 280,481
Aug 25, 2025 $ 0.00208
-6.08%
$ 18.15 million $ 240,027
Aug 24, 2025 $ 0.00222
-2.27%
$ 19.29 million $ 279,111
Aug 23, 2025 $ 0.00226
-1.37%
$ 19.75 million $ 248,015
Aug 22, 2025 $ 0.00229
+6.71%
$ 20 million $ 268,500
Aug 21, 2025 $ 0.00216
-2.89%
$ 22.4 million $ 255,130
Aug 20, 2025 $ 0.00223
+0.46%
$ 17.39 million $ 335,774
Aug 19, 2025 $ 0.00225
-2.62%
$ 17.33 million $ 290,473
Aug 18, 2025 $ 0.00231
-3.21%
$ 18.1 million $ 252,463
Aug 17, 2025 $ 0.00239
-0.77%
$ 18.69 million $ 235,754
Aug 16, 2025 $ 0.00241
+1.79%
$ 18.84 million $ 245,921
Aug 15, 2025 $ 0.00236
-0.88%
$ 18.51 million $ 294,550
Aug 14, 2025 $ 0.00239
-8.08%
$ 18.67 million $ 252,296
Aug 13, 2025 $ 0.00259
+3.09%
$ 20.31 million $ 250,209
Aug 12, 2025 $ 0.00251
+2.86%
$ 19.69 million $ 279,566
Aug 11, 2025 $ 0.00245
-6.79%
$ 19.16 million $ 221,207
Aug 10, 2025 $ 0.00263
-1.60%
$ 20.57 million $ 244,357