Market Cap $2.21T
2.4%
Volume 24h $113.09B
2.2%
BTC % 52.83%
0.37%
ETH % 13.71%
0.58%
Coins
28.675
+22
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-02 2024 | $0.00680989 | $0.00668451 | $0.00708045 | $0.00698896 | $336,485 | $53,312,221 |
| Sep-01 2024 | $0.00701708 | $0.00696369 | $0.00702397 | $0.00701699 | $297,447 | $54,934,219 |
| Aug-31 2024 | $0.0070101 | $0.00697475 | $0.00704181 | $0.0070181 | $323,926 | $54,879,562 |
| Aug-30 2024 | $0.00700601 | $0.0065477 | $0.00701862 | $0.00656504 | $411,451 | $54,847,562 |
| Aug-29 2024 | $0.00654128 | $0.00633317 | $0.00661864 | $0.00639998 | $338,067 | $51,209,378 |
| Aug-28 2024 | $0.00643956 | $0.00629022 | $0.00645759 | $0.00630409 | $281,834 | $50,413,068 |
| Aug-27 2024 | $0.00631888 | $0.00604794 | $0.00650039 | $0.00606467 | $384,734 | $49,468,268 |
| Aug-26 2024 | $0.00606656 | $0.00606656 | $0.00618753 | $0.006182 | $320,414 | $47,492,992 |
| Aug-25 2024 | $0.00619559 | $0.00607547 | $0.00622231 | $0.00616659 | $292,314 | $48,503,115 |
| Aug-24 2024 | $0.00618296 | $0.00617685 | $0.00655131 | $0.00625291 | $401,905 | $48,404,194 |
| Aug-23 2024 | $0.00625276 | $0.00620676 | $0.0068251 | $0.00674805 | $334,965 | $48,950,630 |
| 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 |