Market Cap $4.47T
0.9%
Volume 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Coins
33.322
+10
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00217303 | $0.00210532 | $0.00217303 | $0.00212 | $241,418 | $17,011,884 |
| Oct-02 2025 | $0.0021338 | $0.00203741 | $0.00213433 | $0.00204597 | $240,764 | $16,704,814 |
| Oct-01 2025 | $0.00204237 | $0.00193198 | $0.00204237 | $0.00193198 | $259,776 | $15,989,054 |
| Sep-30 2025 | $0.00192331 | $0.00187354 | $0.00193929 | $0.00193929 | $255,333 | $15,056,971 |
| Sep-29 2025 | $0.00194689 | $0.00185797 | $0.00196593 | $0.00189301 | $231,436 | $15,241,555 |
| Sep-28 2025 | $0.00190625 | $0.00182646 | $0.00190625 | $0.00186367 | $250,064 | $14,923,362 |
| Sep-27 2025 | $0.00186579 | $0.00183998 | $0.00186579 | $0.00185944 | $262,263 | $14,606,673 |
| Sep-26 2025 | $0.00185638 | $0.00179938 | $0.00186878 | $0.0018154 | $270,880 | $14,532,984 |
| Sep-25 2025 | $0.00181478 | $0.00172471 | $0.00184944 | $0.00178479 | $243,256 | $14,207,282 |
| Sep-24 2025 | $0.00178108 | $0.00174869 | $0.00180596 | $0.00176307 | $271,236 | $13,943,484 |
| Sep-23 2025 | $0.00176229 | $0.00174667 | $0.00178321 | $0.00177313 | $260,282 | $13,796,352 |
| Sep-22 2025 | $0.00177816 | $0.0017767 | $0.00198397 | $0.00198397 | $246,178 | $13,920,636 |
| Sep-21 2025 | $0.00198225 | $0.00192126 | $0.00199347 | $0.00192126 | $280,973 | $15,518,361 |
| Sep-20 2025 | $0.00191948 | $0.00183813 | $0.00194322 | $0.00184737 | $267,178 | $15,026,963 |
| Sep-19 2025 | $0.00184688 | $0.0018375 | $0.00194652 | $0.00194652 | $276,311 | $14,458,625 |