ORIGYN Foundation Historical Data

OGY Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.00259
-4.33%
$ 20.28 million $ 96,759
Mar 15, 2025 $ 0.00271
+0.80%
$ 21.2 million $ 161,814
Mar 14, 2025 $ 0.00277
+4.65%
$ 21.68 million $ 145,334
Mar 13, 2025 $ 0.00265
-1.83%
$ 20.72 million $ 139,083
Mar 12, 2025 $ 0.0027
-5.03%
$ 21.11 million $ 139,918
Mar 11, 2025 $ 0.00284
+4.77%
$ 22.23 million $ 159,728
Mar 10, 2025 $ 0.00273
-3.83%
$ 21.35 million $ 143,235
Mar 9, 2025 $ 0.00283
-7.79%
$ 22.19 million $ 139,599
Mar 8, 2025 $ 0.00307
-0.38%
$ 24.05 million $ 127,735
Mar 7, 2025 $ 0.00309
-4.59%
$ 24.15 million $ 156,926
Mar 6, 2025 $ 0.00323
-2.74%
$ 25.32 million $ 109,076
Mar 5, 2025 $ 0.00332
+4.84%
$ 26.03 million $ 145,981
Mar 4, 2025 $ 0.00317
-0.33%
$ 24.84 million $ 146,101
Mar 3, 2025 $ 0.00318
-15.62%
$ 24.93 million $ 165,462
Mar 2, 2025 $ 0.00376
+10.65%
$ 29.47 million $ 178,401
Mar 1, 2025 $ 0.0034
+0.17%
$ 26.62 million $ 155,614
Feb 28, 2025 $ 0.00339
-2.16%
$ 26.58 million $ 160,835
Feb 27, 2025 $ 0.00347
+3.75%
$ 27.17 million $ 154,941
Feb 26, 2025 $ 0.00334
-0.07%
$ 26.18 million $ 156,574
Feb 25, 2025 $ 0.00335
-1.75%
$ 26.2 million $ 161,640
Feb 24, 2025 $ 0.00341
-8.90%
$ 26.67 million $ 155,518
Feb 23, 2025 $ 0.00374
-3.26%
$ 29.3 million $ 126,215
Feb 22, 2025 $ 0.00387
+3.97%
$ 30.29 million $ 180,411
Feb 21, 2025 $ 0.00372
-3.80%
$ 29.13 million $ 155,697
Feb 20, 2025 $ 0.00387
+6.65%
$ 30.28 million $ 150,680
Feb 19, 2025 $ 0.00363
+0.72%
$ 28.42 million $ 146,566
Feb 18, 2025 $ 0.0036
-2.86%
$ 28.2 million $ 157,602
Feb 17, 2025 $ 0.00371
+0.23%
$ 29.02 million $ 136,725
Feb 16, 2025 $ 0.00369
+0.86%
$ 28.92 million $ 115,681
Feb 15, 2025 $ 0.00366
-0.96%
$ 28.67 million $ 106,612
Feb 14, 2025 $ 0.0037
+6.36%
$ 28.98 million $ 108,256
Feb 13, 2025 $ 0.00348
-0.01%
$ 27.25 million $ 100,342
Feb 12, 2025 $ 0.00348
+2.81%
$ 27.25 million $ 107,397
Feb 11, 2025 $ 0.00339
+1.02%
$ 26.5 million $ 102,270
Feb 10, 2025 $ 0.00335
-1.04%
$ 26.21 million $ 90,666
Feb 9, 2025 $ 0.00338
-2.63%
$ 26.49 million $ 113,891
Feb 8, 2025 $ 0.0035
+2.08%
$ 27.37 million $ 111,522
Feb 7, 2025 $ 0.00343
+3.48%
$ 26.82 million $ 96,599
Feb 6, 2025 $ 0.00331
+0.40%
$ 25.92 million $ 107,316
Feb 5, 2025 $ 0.0033
+0.89%
$ 25.81 million $ 110,354
Feb 4, 2025 $ 0.00327
-2.65%
$ 25.58 million $ 107,264
Feb 3, 2025 $ 0.00335
+2.33%
$ 26.25 million $ 101,844
Feb 2, 2025 $ 0.00328
-8.59%
$ 25.65 million $ 97,636
Feb 1, 2025 $ 0.00358
-5.74%
$ 28.07 million $ 96,430
Jan 31, 2025 $ 0.00381
-1.09%
$ 29.79 million $ 100,325
Jan 30, 2025 $ 0.00385
+6.97%
$ 30.16 million $ 110,406
Jan 29, 2025 $ 0.00359
+5.22%
$ 28.11 million $ 109,110
Jan 28, 2025 $ 0.00341
-2.45%
$ 26.72 million $ 124,969
Jan 27, 2025 $ 0.0035
-11.64%
$ 27.38 million $ 130,538
Jan 26, 2025 $ 0.00396
-1.46%
$ 30.98 million $ 98,664