"Organic" Historical Data

ORG Page 4
Download
Date Close Price change Market cap Trading volume
Oct 31, 2025 $ 0.00223
-15.26%
$ -- $ 21,740
Oct 30, 2025 $ 0.00265
+2.81%
$ -- $ 25,406
Oct 29, 2025 $ 0.00259
+15.33%
$ -- $ 12,213
Oct 28, 2025 $ 0.00225
+12.47%
$ -- $ 16,412
Oct 27, 2025 $ 0.002
+4.14%
$ -- $ 14,791
Oct 26, 2025 $ 0.00192
+11.98%
$ -- $ 7,188
Oct 25, 2025 $ 0.0017
+0.40%
$ -- $ 12,486
Oct 24, 2025 $ 0.00188
+38.51%
$ -- $ 18,733
Oct 23, 2025 $ 0.00134
+12.43%
$ -- $ 8,221
Oct 22, 2025 $ 0.00118
-4.65%
$ -- $ 3,431
Oct 21, 2025 $ 0.00123
+10.12%
$ -- $ 2,459
Oct 20, 2025 $ 0.0011
+3.28%
$ -- $ 5,268
Oct 19, 2025 $ 0.00102
-0.73%
$ -- $ 1,772
Oct 18, 2025 $ 0.00103
+8.91%
$ -- $ 1,895
Oct 17, 2025 $ 0.000997
-2.09%
$ -- $ 2,715
Oct 16, 2025 $ 0.00102
-8.29%
$ -- $ 3,272
Oct 14, 2025 $ 0.0011
-3.34%
$ -- $ 2,580
Oct 13, 2025 $ 0.00114
+0.17%
$ -- $ 2,810
Oct 10, 2025 $ 0.00105
-0.63%
$ -- $ 1,243
Oct 9, 2025 $ 0.00105
-13.21%
$ -- $ 3,714
Oct 8, 2025 $ 0.00121
+7.66%
$ -- $ 4,637
Oct 7, 2025 $ 0.00113
+1.17%
$ -- $ 8,799
Oct 5, 2025 $ 0.00123
+4.55%
$ -- $ 4,370
Oct 4, 2025 $ 0.00118
-17.03%
$ -- $ 6,742
Oct 3, 2025 $ 0.00142
+8.93%
$ -- $ 8,921
Oct 2, 2025 $ 0.00128
-15.72%
$ -- $ 9,537
Oct 1, 2025 $ 0.0015
+36.99%
$ -- $ 19,316
Sep 30, 2025 $ 0.00111
+0.00%
$ -- $ 6,289
Sep 29, 2025 $ 0.000972
+12.23%
$ -- $ 4,640
Sep 28, 2025 $ 0.000844
-9.93%
$ -- $ 12,207
Sep 26, 2025 $ 0.00117
-0.25%
$ -- $ 5,338
Sep 25, 2025 $ 0.0012
-7.28%
$ -- $ 10,559
Sep 24, 2025 $ 0.00131
-12.73%
$ -- $ 6,936
Sep 23, 2025 $ 0.00157
-2.66%
$ -- $ 9,565
Sep 22, 2025 $ 0.00159
+8.22%
$ -- $ 24,630
Sep 21, 2025 $ 0.00162
+3.41%
$ -- $ 5,104
Sep 20, 2025 $ 0.00156
-11.61%
$ -- $ 12,477
Sep 19, 2025 $ 0.0018
-13.38%
$ -- $ 28,260
Sep 18, 2025 $ 0.00168
+33.08%
$ -- $ 35,790
Sep 17, 2025 $ 0.00125
+9.33%
$ -- $ 14,946
Sep 16, 2025 $ 0.00118
+13.06%
$ -- $ 23,857
Sep 15, 2025 $ 0.000977
-35.44%
$ -- $ 13,899
Sep 14, 2025 $ 0.00161
+0.22%
$ -- $ 25,706
Sep 13, 2025 $ 0.00162
-33.07%
$ -- $ 84,759
Sep 12, 2025 $ 0.004
+30.51%
$ -- $ 196,220
Sep 11, 2025 $ 0.00267
+83.03%
$ -- $ 224,996
Sep 10, 2025 $ 0.00112
+213.59%
$ -- $ 112,962
Sep 9, 2025 $ 0.000358
-16.34%
$ -- $ 19,612
Sep 8, 2025 $ 0.000262
+22.62%
$ -- $ 23,917
Aug 16, 2025 $ 0.000227
-4.02%
$ -- $ 6,492