Market Cap $2.34T
1.33%
Volume 24h $112.21B
-26.46%
BTC % 52.27%
-0.32%
ETH % 13.79%
0.29%
Coins
28.568
+24
Exchanges
885
Last update
12 Seconds 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-22 2024 | $0.00658637 | $0.00600027 | $0.00672011 | $0.00600027 | $364,911 | $51,562,393 |
| Aug-21 2024 | $0.00600067 | $0.00554418 | $0.00600218 | $0.0055835 | $327,469 | $46,977,123 |
| Aug-20 2024 | $0.00556417 | $0.0055406 | $0.00559391 | $0.00558966 | $263,639 | $43,559,933 |
| Aug-19 2024 | $0.00556606 | $0.0053525 | $0.00559 | $0.00541857 | $364,651 | $43,574,691 |
| Aug-18 2024 | $0.00543027 | $0.00534206 | $0.00551791 | $0.00540005 | $284,613 | $42,511,653 |
| Aug-17 2024 | $0.00540208 | $0.00522179 | $0.005409 | $0.00526129 | $272,691 | $42,290,976 |
| Aug-16 2024 | $0.00527983 | $0.00497303 | $0.00534136 | $0.00518885 | $309,353 | $41,333,928 |
| Aug-15 2024 | $0.00500802 | $0.00500802 | $0.00578671 | $0.00565333 | $348,863 | $39,206,036 |
| Aug-14 2024 | $0.00569749 | $0.00551661 | $0.00582139 | $0.00563553 | $339,900 | $44,603,641 |
| Aug-13 2024 | $0.00563541 | $0.00559733 | $0.00575293 | $0.00575293 | $436,202 | $44,117,608 |
| Aug-12 2024 | $0.0057553 | $0.00540605 | $0.0058235 | $0.0056897 | $398,444 | $45,056,234 |
| Aug-11 2024 | $0.00570872 | $0.00567079 | $0.00585882 | $0.00578964 | $464,234 | $44,691,553 |
| Aug-10 2024 | $0.00579375 | $0.00563413 | $0.00594757 | $0.00594694 | $436,989 | $45,357,234 |
| 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 |