Market Cap $3.09T
-0.61%
Volume 24h $128.79B
20.27%
BTC % 60.55%
0.11%
ETH % 7.02%
-0.28%
Coins
31.756
+4
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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.00323791 | $0.00311376 | $0.00332219 | $0.00329863 | $99,498 | $25,348,459 |
| May-04 2025 | $0.00323689 | $0.00320665 | $0.0040708 | $0.00329496 | $115,873 | $25,340,494 |
| May-03 2025 | $0.00328555 | $0.00320541 | $0.00331451 | $0.00331009 | $110,925 | $25,721,404 |
| May-02 2025 | $0.00328851 | $0.00328096 | $0.00332738 | $0.00329671 | $112,550 | $25,744,587 |
| May-01 2025 | $0.00329932 | $0.00318057 | $0.00332848 | $0.00323406 | $109,639 | $25,829,239 |
| Apr-30 2025 | $0.00321279 | $0.00317413 | $0.00334747 | $0.00332177 | $117,723 | $25,151,781 |
| Apr-29 2025 | $0.00332093 | $0.00326204 | $0.00380445 | $0.00327198 | $127,572 | $25,998,383 |
| Apr-28 2025 | $0.00325317 | $0.00295994 | $0.00325325 | $0.00295994 | $151,288 | $25,467,966 |
| Apr-27 2025 | $0.0029689 | $0.00294646 | $0.00309562 | $0.00297493 | $96,865 | $23,242,518 |
| Apr-26 2025 | $0.00299198 | $0.00294606 | $0.00301327 | $0.00296559 | $108,490 | $23,423,207 |
| Apr-25 2025 | $0.00295645 | $0.00279122 | $0.00309326 | $0.00280001 | $126,791 | $23,144,991 |
| Apr-24 2025 | $0.00279285 | $0.00262862 | $0.00279285 | $0.00271641 | $129,757 | $21,864,269 |
| Apr-23 2025 | $0.00276308 | $0.00264749 | $0.00305673 | $0.0027068 | $103,569 | $21,631,231 |
| Apr-22 2025 | $0.00257939 | $0.00233236 | $0.00266683 | $0.00237516 | $152,268 | $20,193,124 |
| Apr-21 2025 | $0.00237664 | $0.00237664 | $0.00251918 | $0.00243604 | $119,164 | $18,605,899 |