ORIGYN Foundation Historical Data

OGY Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.00267
+3.30%
$ 20.92 million $ 246,997
Aug 8, 2025 $ 0.00259
+0.42%
$ 20.25 million $ 179,585
Aug 7, 2025 $ 0.00258
+2.80%
$ 20.16 million $ 262,075
Aug 6, 2025 $ 0.00251
+0.61%
$ 19.62 million $ 225,950
Aug 5, 2025 $ 0.00249
-1.37%
$ 19.5 million $ 244,840
Aug 4, 2025 $ 0.00253
+1.08%
$ 19.77 million $ 270,151
Aug 3, 2025 $ 0.0025
+5.16%
$ 19.56 million $ 249,405
Aug 2, 2025 $ 0.00237
-2.94%
$ 18.64 million $ 242,957
Aug 1, 2025 $ 0.00243
-3.13%
$ 19.11 million $ 228,101
Jul 31, 2025 $ 0.00251
-4.84%
$ 19.63 million $ 260,217
Jul 30, 2025 $ 0.00263
+0.54%
$ 20.63 million $ 254,761
Jul 29, 2025 $ 0.00262
-1.73%
$ 20.52 million $ 251,225
Jul 28, 2025 $ 0.00266
-3.90%
$ 20.86 million $ 245,438
Jul 27, 2025 $ 0.00277
-2.10%
$ 21.71 million $ 251,288
Jul 26, 2025 $ 0.00283
-0.29%
$ 22.17 million $ 206,770
Jul 25, 2025 $ 0.00284
+0.42%
$ 22.24 million $ 183,465
Jul 24, 2025 $ 0.00283
-0.48%
$ 22.15 million $ 179,424
Jul 23, 2025 $ 0.00284
-5.84%
$ 22.25 million $ 260,266
Jul 22, 2025 $ 0.00302
-1.91%
$ 23.62 million $ 242,476
Jul 21, 2025 $ 0.00308
+0.10%
$ 24.09 million $ 240,078
Jul 20, 2025 $ 0.00307
+1.93%
$ 24.06 million $ 227,256
Jul 19, 2025 $ 0.00302
-0.26%
$ 23.61 million $ 206,632
Jul 18, 2025 $ 0.00302
-1.74%
$ 23.67 million $ 268,651
Jul 17, 2025 $ 0.00308
-1.02%
$ 24.1 million $ 247,234
Jul 16, 2025 $ 0.00311
-1.50%
$ 24.34 million $ 244,876
Jul 15, 2025 $ 0.00316
+5.31%
$ 24.71 million $ 249,808
Jul 14, 2025 $ 0.00299
-3.21%
$ 23.44 million $ 237,761
Jul 13, 2025 $ 0.00309
-3.40%
$ 24.21 million $ 270,809
Jul 12, 2025 $ 0.0032
+0.50%
$ 25.07 million $ 249,028
Jul 11, 2025 $ 0.00319
+1.98%
$ 24.94 million $ 232,514
Jul 10, 2025 $ 0.0031
+2.07%
$ 24.28 million $ 290,232
Jul 9, 2025 $ 0.00303
+2.58%
$ 23.75 million $ 384,775
Jul 8, 2025 $ 0.00296
+2.07%
$ 23.16 million $ 347,471
Jul 7, 2025 $ 0.0029
-1.71%
$ 22.71 million $ 359,841
Jul 6, 2025 $ 0.00295
+1.46%
$ 23.13 million $ 403,084
Jul 5, 2025 $ 0.00291
-0.98%
$ 22.79 million $ 347,319
Jul 4, 2025 $ 0.00294
-3.40%
$ 23.02 million $ 363,155
Jul 3, 2025 $ 0.00304
-2.96%
$ 23.82 million $ 256,290
Jul 2, 2025 $ 0.00313
+6.26%
$ 24.54 million $ 276,226
Jul 1, 2025 $ 0.00295
-4.99%
$ 23.09 million $ 370,157
Jun 30, 2025 $ 0.0031
-0.55%
$ 24.31 million $ 373,987