Market Cap $3.27T
0.01%
Volume 24h $171.94B
-51.57%
BTC % 54.62%
0.29%
ETH % 11.19%
-1.25%
Coins
33.767
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00119517 | $0.00117334 | $0.00124125 | $0.00123815 | $190,074 | $9,356,607 |
| Dec-04 2025 | $0.00123152 | $0.00123152 | $0.00129086 | $0.00126819 | $260,194 | $9,641,146 |
| Dec-03 2025 | $0.00127205 | $0.00123417 | $0.00128197 | $0.0012655 | $210,984 | $9,958,429 |
| Dec-02 2025 | $0.00129237 | $0.00122341 | $0.00132347 | $0.00124392 | $225,046 | $10,117,548 |
| Dec-01 2025 | $0.00124285 | $0.00119506 | $0.00125022 | $0.00124453 | $258,140 | $9,729,843 |
| Nov-30 2025 | $0.00131771 | $0.0013174 | $0.00133899 | $0.00133396 | $209,579 | $10,315,908 |
| Nov-29 2025 | $0.00131967 | $0.00125438 | $0.00136087 | $0.00125438 | $211,622 | $10,331,283 |
| Nov-28 2025 | $0.0012598 | $0.00122772 | $0.00128047 | $0.00124508 | $224,021 | $9,862,572 |
| Nov-27 2025 | $0.00124239 | $0.00124239 | $0.00129914 | $0.00128267 | $412,266 | $9,726,253 |
| Nov-26 2025 | $0.00127537 | $0.00125086 | $0.00131857 | $0.00131857 | $232,393 | $9,984,463 |
| Nov-25 2025 | $0.0013069 | $0.00120756 | $0.00132697 | $0.00126706 | $239,803 | $10,231,320 |
| Nov-24 2025 | $0.00126994 | $0.00117014 | $0.00128875 | $0.00121178 | $239,585 | $9,941,980 |
| Nov-23 2025 | $0.00122863 | $0.00120813 | $0.00124614 | $0.00120813 | $257,279 | $9,618,543 |
| Nov-22 2025 | $0.00121401 | $0.00120683 | $0.00128374 | $0.00127313 | $223,896 | $9,504,051 |
| Nov-21 2025 | $0.00123325 | $0.00118188 | $0.00139642 | $0.00137944 | $211,991 | $9,654,735 |