ORIGYN Foundation Historical Data

OGY Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.00288
+16.27%
$ 22.55 million $ 431,896
Jun 23, 2025 $ 0.00248
+5.94%
$ 19.4 million $ 399,371
Jun 22, 2025 $ 0.00234
-6.90%
$ 18.3 million $ 335,806
Jun 21, 2025 $ 0.00251
+0.11%
$ 19.65 million $ 427,301
Jun 20, 2025 $ 0.00251
-2.04%
$ 19.63 million $ 320,901
Jun 19, 2025 $ 0.00256
-1.24%
$ 20.04 million $ 386,403
Jun 18, 2025 $ 0.00259
-0.86%
$ 20.3 million $ 347,526
Jun 17, 2025 $ 0.00261
-3.03%
$ 20.45 million $ 404,950
Jun 16, 2025 $ 0.00269
-2.47%
$ 21.09 million $ 379,266
Jun 15, 2025 $ 0.00276
-0.16%
$ 21.62 million $ 381,121
Jun 14, 2025 $ 0.00276
+2.35%
$ 21.64 million $ 312,142
Jun 13, 2025 $ 0.0027
-4.61%
$ 21.15 million $ 357,455
Jun 12, 2025 $ 0.00283
-2.69%
$ 22.17 million $ 296,492
Jun 11, 2025 $ 0.00291
-4.24%
$ 22.78 million $ 240,946
Jun 10, 2025 $ 0.00304
+3.03%
$ 23.81 million $ 199,697
Jun 9, 2025 $ 0.00295
-0.87%
$ 23.11 million $ 167,283
Jun 8, 2025 $ 0.00298
-6.69%
$ 23.32 million $ 142,430
Jun 7, 2025 $ 0.00319
+6.98%
$ 24.99 million $ 168,956
Jun 6, 2025 $ 0.00298
-5.53%
$ 23.36 million $ 146,716
Jun 5, 2025 $ 0.00316
-3.61%
$ 24.72 million $ 165,856
Jun 4, 2025 $ 0.00328
-2.97%
$ 25.64 million $ 157,125
Jun 3, 2025 $ 0.00338
+2.86%
$ 26.42 million $ 150,971
Jun 2, 2025 $ 0.00328
+3.81%
$ 25.68 million $ 129,807
Jun 1, 2025 $ 0.00316
-1.05%
$ 24.74 million $ 141,323
May 31, 2025 $ 0.00319
+1.70%
$ 25.01 million $ 163,584
May 30, 2025 $ 0.00314
-3.68%
$ 24.56 million $ 146,287
May 29, 2025 $ 0.00325
-2.66%
$ 25.48 million $ 113,399
May 28, 2025 $ 0.00334
+0.50%
$ 26.14 million $ 121,803
May 27, 2025 $ 0.00332
+1.58%
$ 26.01 million $ 93,291
May 26, 2025 $ 0.00327
-1.61%
$ 25.6 million $ 99,687
May 25, 2025 $ 0.00332
+1.12%
$ 26 million $ 106,861
May 24, 2025 $ 0.00328
+0.91%
$ 25.71 million $ 115,147
May 23, 2025 $ 0.00325
-7.07%
$ 25.48 million $ 100,696
May 22, 2025 $ 0.0035
+7.91%
$ 27.41 million $ 101,313
May 21, 2025 $ 0.00325
+1.17%
$ 25.4 million $ 84,639
May 20, 2025 $ 0.00321
-1.61%
$ 25.11 million $ 128,124
May 19, 2025 $ 0.00326
-5.59%
$ 25.52 million $ 110,200
May 18, 2025 $ 0.00345
+3.52%
$ 27.04 million $ 114,722
May 17, 2025 $ 0.00333
+0.06%
$ 26.11 million $ 58,050
May 16, 2025 $ 0.00333
-5.04%
$ 26.09 million $ 103,603
May 15, 2025 $ 0.00351
-2.85%
$ 27.48 million $ 113,698
May 14, 2025 $ 0.00361
-4.10%
$ 28.29 million $ 111,081
May 13, 2025 $ 0.00377
-1.16%
$ 29.5 million $ 118,817
May 12, 2025 $ 0.00381
-1.83%
$ 29.85 million $ 142,045
May 11, 2025 $ 0.00388
+2.04%
$ 30.41 million $ 119,370
May 10, 2025 $ 0.00381
+4.31%
$ 29.8 million $ 119,937
May 9, 2025 $ 0.00364
+5.31%
$ 28.5 million $ 130,273
May 8, 2025 $ 0.00346
+7.35%
$ 27.05 million $ 108,779
May 7, 2025 $ 0.00322
+0.74%
$ 25.21 million $ 120,295
May 6, 2025 $ 0.0032
-1.39%
$ 25.03 million $ 119,435