ORIGYN Foundation Historical Data

OGY Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.00324
-1.72%
$ 25.38 million $ 93,705
May 4, 2025 $ 0.0033
+0.42%
$ 25.83 million $ 124,884
May 3, 2025 $ 0.00328
-0.62%
$ 25.71 million $ 8,570
May 2, 2025 $ 0.00331
+0.34%
$ 25.88 million $ 110,706
May 1, 2025 $ 0.00329
+1.92%
$ 25.79 million $ 111,159
Apr 30, 2025 $ 0.00323
-3.09%
$ 25.3 million $ 119,957
Apr 29, 2025 $ 0.00327
-0.11%
$ 25.57 million $ 131,946
Apr 28, 2025 $ 0.00327
+10.29%
$ 25.59 million $ 148,373
Apr 27, 2025 $ 0.00296
-0.19%
$ 23.21 million $ 97,374
Apr 26, 2025 $ 0.00297
+0.24%
$ 23.25 million $ 106,606
Apr 25, 2025 $ 0.00296
+6.45%
$ 23.2 million $ 126,056
Apr 24, 2025 $ 0.00278
+2.64%
$ 21.77 million $ 68,288
Apr 23, 2025 $ 0.00271
+2.45%
$ 21.2 million $ 99,122
Apr 22, 2025 $ 0.00264
+10.67%
$ 20.7 million $ 83,667
Apr 21, 2025 $ 0.00239
-1.87%
$ 18.7 million $ 128,046
Apr 20, 2025 $ 0.00243
-1.69%
$ 19.05 million $ 107,119
Apr 19, 2025 $ 0.00247
+3.84%
$ 19.34 million $ 119,657
Apr 18, 2025 $ 0.00238
+1.26%
$ 18.6 million $ 105,136
Apr 17, 2025 $ 0.00235
+1.36%
$ 18.37 million $ 55,043
Apr 16, 2025 $ 0.00231
-4.31%
$ 18.12 million $ 119,371
Apr 15, 2025 $ 0.00242
+0.91%
$ 18.94 million $ 100,276
Apr 14, 2025 $ 0.0024
+1.09%
$ 18.77 million $ 119,325
Apr 13, 2025 $ 0.00237
-3.06%
$ 18.56 million $ 55,283
Apr 12, 2025 $ 0.0025
+8.49%
$ 19.54 million $ 57,956
Apr 11, 2025 $ 0.0023
+5.61%
$ 18.02 million $ 66,537
Apr 10, 2025 $ 0.00218
-1.51%
$ 17.07 million $ 90,953
Apr 9, 2025 $ 0.00221
+4.30%
$ 17.33 million $ 79,939
Apr 8, 2025 $ 0.00212
+3.26%
$ 16.58 million $ 108,551
Apr 7, 2025 $ 0.00205
+13.67%
$ 16.07 million $ 97,306
Apr 6, 2025 $ 0.0018
+2.49%
$ 14.12 million $ 53,761
Apr 5, 2025 $ 0.00176
-3.65%
$ 13.78 million $ 53,512
Apr 4, 2025 $ 0.00183
-1.31%
$ 14.34 million $ 47,523
Apr 3, 2025 $ 0.00186
+3.30%
$ 14.53 million $ 47,925
Apr 2, 2025 $ 0.0018
-16.33%
$ 14.06 million $ 68,453
Apr 1, 2025 $ 0.00215
-1.21%
$ 16.81 million $ 68,232
Mar 31, 2025 $ 0.00217
+1.75%
$ 17.01 million $ 57,997
Mar 30, 2025 $ 0.00214
-1.98%
$ 16.72 million $ 57,383
Mar 29, 2025 $ 0.00218
-5.97%
$ 17.08 million $ 48,463
Mar 28, 2025 $ 0.00232
+1.48%
$ 18.17 million $ 99,174
Mar 27, 2025 $ 0.00229
+0.61%
$ 17.9 million $ 74,884
Mar 26, 2025 $ 0.00227
+2.40%
$ 17.79 million $ 117,989
Mar 25, 2025 $ 0.00222
-7.33%
$ 17.38 million $ 149,889
Mar 24, 2025 $ 0.0024
+1.37%
$ 18.75 million $ 140,570
Mar 23, 2025 $ 0.00236
-0.44%
$ 18.49 million $ 133,219
Mar 22, 2025 $ 0.00237
-0.28%
$ 18.57 million $ 146,135
Mar 21, 2025 $ 0.00238
-2.89%
$ 18.62 million $ 117,024
Mar 20, 2025 $ 0.00245
-4.17%
$ 19.17 million $ 164,088
Mar 19, 2025 $ 0.00256
-3.71%
$ 20.01 million $ 117,898
Mar 18, 2025 $ 0.00265
-4.28%
$ 20.78 million $ 148,858
Mar 17, 2025 $ 0.00277
+7.04%
$ 21.71 million $ 140,746