Market Cap $4.11T 1.98%
Volume 24h $214.14B 7.68%
BTC % 55.14% -0.23%
ETH % 11.94% 1.17%
Coins 33.517
Exchanges 885
Last update 30 Seconds ago
ORIGYN Foundation OGY

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
Oct-25 2025 $0.00166035 $0.00163835 $0.00167669 $0.00166886 $219,195 $12,998,359
Oct-24 2025 $0.0016669 $0.00160774 $0.00167013 $0.00160774 $250,008 $13,049,589
Oct-23 2025 $0.00160073 $0.00157926 $0.00162722 $0.00158129 $252,619 $12,531,561
Oct-22 2025 $0.00154919 $0.00154919 $0.00164208 $0.00163091 $235,189 $12,128,085
Oct-21 2025 $0.00164995 $0.00163688 $0.00174269 $0.00170384 $235,428 $12,916,890
Oct-20 2025 $0.00170986 $0.00162079 $0.00171885 $0.00164203 $225,145 $13,385,883
Oct-19 2025 $0.00165441 $0.00161367 $0.00166585 $0.00162828 $219,542 $12,951,846
Oct-18 2025 $0.00163249 $0.00160845 $0.00165484 $0.00160845 $248,983 $12,780,233
Oct-17 2025 $0.00160721 $0.00152678 $0.00164099 $0.00163662 $221,425 $12,582,340
Oct-16 2025 $0.00162968 $0.00162244 $0.00176015 $0.00173202 $199,392 $12,758,192
Oct-15 2025 $0.00173033 $0.00171645 $0.00183196 $0.00182957 $207,902 $13,546,163
Oct-14 2025 $0.0018454 $0.00177091 $0.00192998 $0.00192998 $220,317 $14,446,990
Oct-13 2025 $0.00194638 $0.00180644 $0.00194638 $0.00181084 $254,483 $15,237,510
Oct-12 2025 $0.0018088 $0.00160763 $0.00183013 $0.00163381 $230,465 $14,160,462
Oct-11 2025 $0.00163356 $0.00149239 $0.00174983 $0.00149895 $311,656 $12,788,574

Historical and market price analysis of ORIGYN Foundation (OGY), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1227 days, from day 06-17-2022.