Market Cap $3.95T
1.83%
Volume 24h $249.80B
-2.92%
BTC % 60.08%
-0.23%
ETH % 9.12%
-0.21%
Coins
32.401
+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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.00319619 | $0.00312402 | $0.00322702 | $0.00318129 | $171,546 | $25,021,859 |
| Jul-11 2025 | $0.00320932 | $0.00308586 | $0.00327954 | $0.00308586 | $179,346 | $25,124,621 |
| Jul-10 2025 | $0.00314207 | $0.00299982 | $0.00314816 | $0.00304541 | $198,023 | $24,598,185 |
| Jul-09 2025 | $0.00306163 | $0.00289794 | $0.00306163 | $0.00295766 | $303,727 | $23,968,422 |
| Jul-08 2025 | $0.00296772 | $0.00285714 | $0.00297661 | $0.00289843 | $284,845 | $23,233,238 |
| Jul-07 2025 | $0.00290587 | $0.00288631 | $0.00297569 | $0.00294999 | $280,030 | $22,749,019 |
| Jul-06 2025 | $0.00296408 | $0.0028988 | $0.00299182 | $0.00291183 | $313,231 | $23,204,761 |
| Jul-05 2025 | $0.00289455 | $0.00286954 | $0.00296056 | $0.00293819 | $265,583 | $22,660,466 |
| Jul-04 2025 | $0.00293477 | $0.00290407 | $0.00305216 | $0.00304934 | $281,524 | $22,975,297 |
| Jul-03 2025 | $0.0031162 | $0.00308818 | $0.00319572 | $0.00314731 | $262,110 | $24,395,612 |
| Jul-02 2025 | $0.00316612 | $0.00295153 | $0.00318647 | $0.00295153 | $307,731 | $24,786,487 |
| Jul-01 2025 | $0.00294168 | $0.00294168 | $0.00312559 | $0.00310565 | $311,483 | $23,029,373 |
| Jun-30 2025 | $0.0031163 | $0.00309756 | $0.00315795 | $0.00311688 | $298,708 | $24,396,461 |
| Jun-29 2025 | $0.0031485 | $0.00312803 | $0.00324691 | $0.00320687 | $283,331 | $24,648,511 |
| Jun-28 2025 | $0.00323814 | $0.00319126 | $0.00324866 | $0.00319335 | $285,725 | $25,350,271 |