Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ORIGYN Foundation Historical Data

OGY Page 14
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 16, 2024 $0.00582
-0.26%
$45.57 million $97,216
Dec 15, 2024 $0.00584
+6.01%
$45.69 million $62,014
Dec 14, 2024 $0.00551
+0.35%
$43.1 million $75,868
Dec 13, 2024 $0.00549
-4.71%
$42.95 million $104,845
Dec 12, 2024 $0.00575
+1.10%
$45.01 million $115,202
Dec 11, 2024 $0.00568
+14.54%
$44.5 million $134,932
Dec 10, 2024 $0.0049
-1.62%
$38.39 million $145,548
Dec 9, 2024 $0.00498
-15.38%
$39.03 million $144,913
Dec 8, 2024 $0.00589
+0.35%
$46.14 million $112,994
Dec 7, 2024 $0.00588
-3.26%
$46 million $83,720
Dec 6, 2024 $0.00607
+3.12%
$47.53 million $124,696
Dec 5, 2024 $0.00589
-8.96%
$46.11 million $125,679
Dec 4, 2024 $0.00647
-4.55%
$50.66 million $129,074
Dec 3, 2024 $0.00678
-1.11%
$53.07 million $180,117
Dec 2, 2024 $0.00685
+5.37%
$53.57 million $203,363
Dec 1, 2024 $0.0065
+5.59%
$50.92 million $211,730
Nov 30, 2024 $0.00616
+1.67%
$48.24 million $185,333
Nov 29, 2024 $0.00606
+0.29%
$47.45 million $185,305
Nov 28, 2024 $0.00604
-3.32%
$47.32 million $205,191
Nov 27, 2024 $0.00626
-0.08%
$48.99 million $183,021
Nov 26, 2024 $0.00626
-1.55%
$49.02 million $191,377
Nov 25, 2024 $0.00636
-9.02%
$49.79 million $181,333
Nov 24, 2024 $0.00702
+5.92%
$54.99 million $163,253
Nov 23, 2024 $0.00663
-0.21%
$51.92 million $121,242
Nov 22, 2024 $0.00665
+9.37%
$52.03 million $170,714
Nov 21, 2024 $0.00608
+1.87%
$47.58 million $171,794
Nov 20, 2024 $0.00596
-5.21%
$46.69 million $198,824
Nov 19, 2024 $0.00629
-0.11%
$49.25 million $176,823
Nov 18, 2024 $0.0063
+3.92%
$49.31 million $148,413
Nov 17, 2024 $0.00606
+1.37%
$47.45 million $201,752
Nov 16, 2024 $0.00598
+12.55%
$46.79 million $209,629
Nov 15, 2024 $0.00531
+0.81%
$41.57 million $199,496
Nov 14, 2024 $0.00527
-4.97%
$41.24 million $218,484
Nov 13, 2024 $0.00554
+6.90%
$43.39 million $209,325
Nov 12, 2024 $0.00517
-16.30%
$40.47 million $257,818
Nov 11, 2024 $0.00617
+7.03%
$48.33 million $202,243
Nov 10, 2024 $0.00574
-7.49%
$44.92 million $210,737
Nov 9, 2024 $0.0062
-2.22%
$48.54 million $197,446
Nov 8, 2024 $0.00628
+8.55%
$49.15 million $167,414
Nov 7, 2024 $0.00578
-4.54%
$45.28 million $211,299
Nov 6, 2024 $0.00606
+0.01%
$47.43 million $240,749
Nov 5, 2024 $0.00606
+6.63%
$47.43 million $175,441
Nov 4, 2024 $0.00568
-4.02%
$44.47 million $226,982
Nov 3, 2024 $0.00592
-5.87%
$46.34 million $191,020
Nov 2, 2024 $0.00628
+3.00%
$49.14 million $200,630
Nov 1, 2024 $0.00609
-1.12%
$47.71 million $220,530
Oct 31, 2024 $0.00616
-3.87%
$48.26 million $210,383
Oct 30, 2024 $0.00641
-1.54%
$50.21 million $162,382
Oct 29, 2024 $0.00651
+2.34%
$50.99 million $193,945
Oct 28, 2024 $0.00636
+4.48%
$49.82 million $247,763