"Organic" Historical Data

ORG
Download
Date Close Price change Market cap Trading volume
Today $ 0.00463
+0.00%
$ 571,423 $ 3,241
Yesterday $ 0.00485
-0.32%
$ 598,516 $ 2,217
May 27, 2026 $ 0.00488
-4.78%
$ 602,224 $ 1,225
May 26, 2026 $ 0.00513
+3.83%
$ 632,843 $ 2,326
May 25, 2026 $ 0.00494
-0.80%
$ 608,853 $ 5,042
May 24, 2026 $ 0.00496
-0.43%
$ 611,870 $ 4,737
May 23, 2026 $ 0.00497
-9.06%
$ 613,359 $ 10,205
May 22, 2026 $ 0.00548
+2.91%
$ 676,128 $ 5,127
May 21, 2026 $ 0.00531
-8.69%
$ 654,436 $ 4,510
May 20, 2026 $ 0.00582
+6.60%
$ 718,267 $ 3,464
May 19, 2026 $ 0.00543
-9.51%
$ 669,991 $ 17,725
May 18, 2026 $ 0.006
+0.31%
$ 740,075 $ 4,214
May 17, 2026 $ 0.00608
-5.06%
$ 749,849 $ 5,178
May 16, 2026 $ 0.00641
-2.96%
$ 789,985 $ 4,424
May 15, 2026 $ 0.00655
-5.80%
$ 807,701 $ 7,022
May 14, 2026 $ 0.00695
+15.32%
$ 856,803 $ 6,245
May 13, 2026 $ 0.00604
+0.10%
$ 744,525 $ 7,624
May 12, 2026 $ 0.00604
-0.53%
$ 745,422 $ 2,837
May 11, 2026 $ 0.00608
+3.74%
$ 749,588 $ 3,254
May 10, 2026 $ 0.00584
+0.52%
$ 719,710 $ 7,006
May 9, 2026 $ 0.00582
-4.73%
$ 717,444 $ 5,154
May 8, 2026 $ 0.00613
+1.68%
$ 755,553 $ 3,757
May 7, 2026 $ 0.00602
-4.68%
$ 742,407 $ 4,845
May 6, 2026 $ 0.00631
+10.79%
$ 778,107 $ 7,996
May 5, 2026 $ 0.00559
-9.65%
$ 689,981 $ 9,284
May 4, 2026 $ 0.00619
-1.64%
$ 763,865 $ 20,041
May 3, 2026 $ 0.00633
-1.60%
$ 780,949 $ 7,180
May 2, 2026 $ 0.0064
-9.10%
$ 789,526 $ 5,260
May 1, 2026 $ 0.00694
-6.02%
$ 855,777 $ 15,220
Apr 30, 2026 $ 0.0074
+1.75%
$ 912,104 $ 5,942
Apr 29, 2026 $ 0.00727
+0.27%
$ 896,544 $ 4,491
Apr 28, 2026 $ 0.00724
-1.70%
$ 893,166 $ 5,438
Apr 27, 2026 $ 0.00735
-0.25%
$ 906,329 $ 1,990
Apr 26, 2026 $ 0.00736
+1.36%
$ 907,192 $ 11,190
Apr 25, 2026 $ 0.00717
-6.51%
$ 884,255 $ 4,685
Apr 24, 2026 $ 0.00767
-2.22%
$ 946,397 $ 2,365
Apr 23, 2026 $ 0.00782
+0.84%
$ 963,946 $ 4,209
Apr 22, 2026 $ 0.00778
+0.10%
$ 960,023 $ 1,313
Apr 21, 2026 $ 0.00774
+5.01%
$ 955,010 $ 4,083
Apr 20, 2026 $ 0.00739
-0.01%
$ 910,961 $ 13,441
Apr 19, 2026 $ 0.00738
-6.89%
$ 910,171 $ 9,138
Apr 18, 2026 $ 0.00793
-7.35%
$ 978,409 $ 3,717
Apr 17, 2026 $ 0.00858
-5.51%
$ 1.06 million $ 9,625
Apr 16, 2026 $ 0.00911
+16.54%
$ 1.12 million $ 15,726
Apr 15, 2026 $ 0.00785
+6.77%
$ 968,705 $ 10,404
Apr 14, 2026 $ 0.00732
+4.48%
$ 902,553 $ 7,720
Apr 13, 2026 $ 0.00701
+6.25%
$ 865,020 $ 6,813
Apr 12, 2026 $ 0.0066
-7.00%
$ 814,296 $ 1,246
Apr 11, 2026 $ 0.00709
+11.34%
$ 874,066 $ 5,068
Apr 10, 2026 $ 0.00636
-7.27%
$ 784,751 $ 10,666
Download