ORIGYN Foundation Historical Data

OGY Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2026 $ 0.000848
-3.04%
$ 6.93 million $ 197,231
Jun 22, 2026 $ 0.000875
+3.36%
$ 7.15 million $ 180,737
Jun 21, 2026 $ 0.000846
-1.29%
$ 6.92 million $ 203,474
Jun 20, 2026 $ 0.000857
+0.86%
$ 7 million $ 221,052
Jun 19, 2026 $ 0.00085
+0.92%
$ 6.94 million $ 207,261
Jun 18, 2026 $ 0.000842
-2.24%
$ 6.88 million $ 195,043
Jun 17, 2026 $ 0.000862
-2.04%
$ 7.04 million $ 185,188
Jun 16, 2026 $ 0.00088
-0.89%
$ 7.19 million $ 197,864
Jun 15, 2026 $ 0.000888
+0.99%
$ 7.25 million $ 206,310
Jun 14, 2026 $ 0.000878
+1.91%
$ 7.18 million $ 222,712
Jun 13, 2026 $ 0.000861
+3.54%
$ 7.04 million $ 189,226
Jun 12, 2026 $ 0.000832
-0.11%
$ 6.79 million $ 203,187
Jun 11, 2026 $ 0.000833
+3.38%
$ 6.8 million $ 183,744
Jun 10, 2026 $ 0.000805
-0.49%
$ 6.58 million $ 183,843
Jun 9, 2026 $ 0.000809
-3.11%
$ 6.61 million $ 208,859
Jun 8, 2026 $ 0.000835
-1.01%
$ 6.82 million $ 194,074
Jun 7, 2026 $ 0.000844
+3.68%
$ 6.89 million $ 204,653
Jun 6, 2026 $ 0.000814
+0.91%
$ 6.65 million $ 211,449
Jun 5, 2026 $ 0.000807
-0.73%
$ 6.59 million $ 218,955
Jun 4, 2026 $ 0.000813
-6.40%
$ 6.64 million $ 179,510
Jun 3, 2026 $ 0.000868
-2.93%
$ 7.09 million $ 203,430
Jun 2, 2026 $ 0.000895
+0.40%
$ 7.31 million $ 230,649
Jun 1, 2026 $ 0.000891
-2.32%
$ 7.28 million $ 187,297
May 31, 2026 $ 0.000912
-0.35%
$ 7.45 million $ 202,175
May 30, 2026 $ 0.000915
+0.55%
$ 7.48 million $ 190,789
May 29, 2026 $ 0.00091
-0.09%
$ 7.44 million $ 196,547
May 28, 2026 $ 0.000911
-0.07%
$ 7.44 million $ 202,910
May 27, 2026 $ 0.000912
-0.01%
$ 7.45 million $ 193,732
May 26, 2026 $ 0.000912
-1.69%
$ 7.45 million $ 204,528
May 25, 2026 $ 0.000928
+6.47%
$ 7.58 million $ 233,032
May 24, 2026 $ 0.000871
+0.43%
$ 7.12 million $ 188,945
May 23, 2026 $ 0.000867
+1.56%
$ 7.08 million $ 184,505
May 22, 2026 $ 0.000854
-1.06%
$ 6.97 million $ 232,506
May 21, 2026 $ 0.000863
-0.53%
$ 7.05 million $ 194,750
May 20, 2026 $ 0.000868
+0.93%
$ 7.09 million $ 170,508
May 19, 2026 $ 0.00086
-0.14%
$ 7.02 million $ 237,044
May 18, 2026 $ 0.000861
+0.43%
$ 7.03 million $ 193,375
May 17, 2026 $ 0.000857
-1.28%
$ 7 million $ 204,005
May 16, 2026 $ 0.000868
-1.10%
$ 7.09 million $ 206,420
May 15, 2026 $ 0.000878
-3.50%
$ 7.17 million $ 197,197
May 14, 2026 $ 0.00091
+1.23%
$ 7.43 million $ 211,734
May 13, 2026 $ 0.000898
-1.38%
$ 7.34 million $ 212,567
May 12, 2026 $ 0.000911
-3.05%
$ 7.44 million $ 195,386
May 11, 2026 $ 0.000942
-3.66%
$ 7.69 million $ 220,263
May 10, 2026 $ 0.000978
+0.58%
$ 7.99 million $ 206,180
May 9, 2026 $ 0.000972
+1.64%
$ 7.94 million $ 182,058
May 8, 2026 $ 0.000956
+2.28%
$ 7.81 million $ 230,354
May 7, 2026 $ 0.000935
+1.23%
$ 7.64 million $ 207,500
May 6, 2026 $ 0.000924
+3.48%
$ 7.54 million $ 188,637
May 5, 2026 $ 0.000892
+5.55%
$ 7.28 million $ 203,356