Market Cap $4.21T
1.83%
Volume 24h $323.95B
4.89%
BTC % 53.78%
0.46%
ETH % 12.41%
-0.8%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00215723 | $0.00213994 | $0.00219549 | $0.00217079 | $225,944 | $16,888,227 |
| Sep-08 2025 | $0.00216162 | $0.00211428 | $0.00219266 | $0.00212124 | $201,408 | $16,922,594 |
| Sep-07 2025 | $0.00212343 | $0.00210129 | $0.00216205 | $0.00210129 | $195,048 | $16,623,621 |
| Sep-06 2025 | $0.002101 | $0.00208402 | $0.00210767 | $0.00209958 | $184,119 | $16,448,048 |
| Sep-05 2025 | $0.00209686 | $0.00199628 | $0.00210953 | $0.00199628 | $195,064 | $16,415,611 |
| Sep-04 2025 | $0.00201068 | $0.00200293 | $0.00211128 | $0.00211128 | $148,861 | $15,740,936 |
| Sep-03 2025 | $0.00211296 | $0.00209211 | $0.00211296 | $0.00210684 | $201,784 | $16,541,678 |
| Sep-02 2025 | $0.0021066 | $0.00203312 | $0.0021066 | $0.00203312 | $166,099 | $16,491,836 |
| Sep-01 2025 | $0.00203405 | $0.00201895 | $0.00212849 | $0.00206995 | $169,538 | $15,923,856 |
| Aug-31 2025 | $0.00207657 | $0.00202625 | $0.00209 | $0.00204764 | $206,396 | $16,256,754 |
| Aug-30 2025 | $0.00205774 | $0.00203758 | $0.00210914 | $0.00210914 | $163,691 | $16,109,332 |
| Aug-29 2025 | $0.00211761 | $0.00206826 | $0.00216687 | $0.00216687 | $183,398 | $16,578,031 |
| Aug-28 2025 | $0.0021663 | $0.0020875 | $0.0021663 | $0.0020875 | $164,255 | $16,959,245 |
| Aug-27 2025 | $0.00208636 | $0.00208589 | $0.00214555 | $0.00212901 | $177,019 | $16,333,394 |
| Aug-26 2025 | $0.00213283 | $0.00208338 | $0.00214857 | $0.00208338 | $178,140 | $16,697,197 |