Market Cap $2.27T
-0.46%
Volume 24h $128.82B
-46.31%
BTC % 52.82%
0.13%
ETH % 13.94%
-0.93%
Coins
28.426
+3
Exchanges
885
Last update
1 minute ago
ORIGYN Foundation (OGY) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-09 2024 | $0.00598091 | $0.00530099 | $0.00603274 | $0.00539289 | $529,921 | $46,822,410 |
| Aug-08 2024 | $0.00535741 | $0.00522781 | $0.00536608 | $0.00526525 | $548,120 | $41,941,262 |
| Aug-07 2024 | $0.00526931 | $0.00520332 | $0.00538786 | $0.00538786 | $481,298 | $41,251,537 |
| Aug-06 2024 | $0.00548498 | $0.00494715 | $0.00551171 | $0.00534923 | $539,348 | $42,939,978 |
| Aug-05 2024 | $0.00498172 | $0.00471302 | $0.00542492 | $0.00532671 | $463,312 | $39,000,139 |
| Aug-04 2024 | $0.00556379 | $0.00511369 | $0.00617534 | $0.00561831 | $453,306 | $43,556,951 |
| Aug-03 2024 | $0.00558476 | $0.00547637 | $0.00670275 | $0.00658685 | $465,016 | $43,721,083 |
| Aug-02 2024 | $0.00659753 | $0.00639254 | $0.00676713 | $0.00639254 | $554,889 | $51,649,754 |
| Aug-01 2024 | $0.00628203 | $0.00628203 | $0.00680298 | $0.00680298 | $528,459 | $49,179,758 |
| Jul-31 2024 | $0.00680506 | $0.00670082 | $0.00687613 | $0.006872 | $510,481 | $53,274,411 |
| Jul-30 2024 | $0.00686761 | $0.00683008 | $0.00691166 | $0.00688681 | $535,981 | $53,764,100 |
| Jul-29 2024 | $0.00687801 | $0.00687103 | $0.00710365 | $0.00709637 | $449,713 | $53,845,534 |
| Jul-28 2024 | $0.00708904 | $0.00702506 | $0.00710283 | $0.00702506 | $521,093 | $55,497,615 |
| Jul-27 2024 | $0.00690557 | $0.00680764 | $0.00693719 | $0.00693592 | $578,323 | $54,061,296 |
| Jul-26 2024 | $0.00692534 | $0.00686343 | $0.00735244 | $0.00735244 | $535,547 | $54,216,033 |