Market Cap $2.79T
-0.31%
Volume 24h $256.62B
22.7%
BTC % 55.88%
-0.01%
ETH % 10.03%
-0.39%
Coins
34.532
+1
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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.000805 | $0.00079194 | $0.000805 | $0.00079295 | $165,324 | $6,302,069 |
| Apr-25 2026 | $0.00079274 | $0.00079089 | $0.00079867 | $0.00079623 | $190,351 | $6,206,123 |
| Apr-24 2026 | $0.00079628 | $0.00079628 | $0.00080116 | $0.0008005 | $176,491 | $6,233,848 |
| Apr-23 2026 | $0.00079996 | $0.00079283 | $0.0008114 | $0.00081063 | $176,046 | $6,262,622 |
| Apr-22 2026 | $0.00081416 | $0.00078924 | $0.00081801 | $0.00079147 | $199,785 | $6,373,796 |
| Apr-21 2026 | $0.00078362 | $0.00078106 | $0.0007945 | $0.00078617 | $175,029 | $6,134,748 |
| Apr-20 2026 | $0.00078784 | $0.00076683 | $0.0007907 | $0.00076683 | $185,733 | $6,167,763 |
| Apr-19 2026 | $0.00076715 | $0.00076715 | $0.00078704 | $0.00078566 | $179,853 | $6,005,744 |
| Apr-18 2026 | $0.00078559 | $0.00078455 | $0.00084214 | $0.00084214 | $198,516 | $6,150,128 |
| Apr-17 2026 | $0.00084147 | $0.00081314 | $0.00084769 | $0.00081812 | $174,595 | $6,587,596 |
| Apr-16 2026 | $0.00081774 | $0.00080308 | $0.0008192 | $0.00080585 | $183,360 | $6,401,841 |
| Apr-15 2026 | $0.00080781 | $0.00078772 | $0.00082737 | $0.00082588 | $186,460 | $6,324,078 |
| Apr-14 2026 | $0.00082475 | $0.00082363 | $0.00085244 | $0.00085244 | $203,238 | $6,456,673 |
| Apr-13 2026 | $0.00085444 | $0.00080824 | $0.00085444 | $0.00081146 | $258,109 | $6,689,109 |
| Apr-12 2026 | $0.00081129 | $0.00080939 | $0.00082877 | $0.00082877 | $280,471 | $6,351,307 |