ORIGYN Foundation Historical Data

OGY Page 20
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 0.0198
-1.59%
$ -- $ 45,318
Jan 5, 2024 $ 0.0201
-1.01%
$ -- $ 24,062
Jan 4, 2024 $ 0.0203
-4.35%
$ -- $ 37,697
Jan 3, 2024 $ 0.0212
-11.72%
$ -- $ 70,261
Jan 2, 2024 $ 0.0241
+15.33%
$ -- $ 82,617
Jan 1, 2024 $ 0.02
+5.16%
$ -- $ 63,197
Dec 31, 2023 $ 0.019
+33.33%
$ -- $ 154,147
Dec 30, 2023 $ 0.0143
+7.96%
$ -- $ 23,172
Dec 29, 2023 $ 0.0132
+10.94%
$ -- $ 3,170
Dec 28, 2023 $ 0.0119
+20.17%
$ -- $ 19,478
Dec 27, 2023 $ 0.0099
-12.50%
$ -- $ 16,349
Dec 26, 2023 $ 0.0113
-3.91%
$ -- $ 11,215
Dec 25, 2023 $ 0.0118
+2.62%
$ -- $ 50,205
Dec 24, 2023 $ 0.0115
-6.69%
$ -- $ 46,579
Dec 23, 2023 $ 0.0123
-7.52%
$ -- $ 37,529
Dec 22, 2023 $ 0.0133
-6.62%
$ -- $ 58,573
Dec 21, 2023 $ 0.0142
-7.99%
$ -- $ 59,172
Dec 20, 2023 $ 0.0155
-6.40%
$ -- $ 49,458
Dec 19, 2023 $ 0.0165
-8.14%
$ -- $ 72,779
Dec 18, 2023 $ 0.0166
-8.79%
$ -- $ 32,377
Dec 17, 2023 $ 0.0182
+14.07%
$ -- $ 253,014
Dec 16, 2023 $ 0.016
+32.99%
$ -- $ 217,947
Dec 15, 2023 $ 0.012
-0.37%
$ -- $ 14,212
Dec 14, 2023 $ 0.012
-3.59%
$ -- $ 6,523
Dec 13, 2023 $ 0.0125
+11.54%
$ -- $ 9,903
Dec 12, 2023 $ 0.0112
+9.78%
$ -- $ 5,781
Dec 11, 2023 $ 0.0102
-6.73%
$ -- $ 31,383
Dec 10, 2023 $ 0.0109
-2.41%
$ -- $ 19,325
Dec 9, 2023 $ 0.0112
+2.15%
$ -- $ 19,218
Dec 8, 2023 $ 0.011
+0.61%
$ -- $ 10,628
Dec 7, 2023 $ 0.0109
-7.54%
$ -- $ 5,601
Dec 6, 2023 $ 0.0118
-5.63%
$ -- $ 7,161
Dec 5, 2023 $ 0.0125
+5.11%
$ -- $ 12,615
Dec 4, 2023 $ 0.0117
-20.88%
$ -- $ 43,328
Dec 3, 2023 $ 0.0148
+11.26%
$ -- $ 10,310
Dec 2, 2023 $ 0.0126
+1.57%
$ -- $ 2,312
Dec 1, 2023 $ 0.0124
-1.64%
$ -- $ 17,754
Nov 30, 2023 $ 0.0126
+5.22%
$ -- $ 7,765
Nov 29, 2023 $ 0.012
-2.24%
$ -- $ 6,634
Nov 28, 2023 $ 0.0132
-2.23%
$ -- $ 19,855
Nov 27, 2023 $ 0.0135
-4.19%
$ -- $ 20,720
Nov 26, 2023 $ 0.0141
-5.62%
$ -- $ 16,373
Nov 25, 2023 $ 0.0149
+44.49%
$ -- $ 47,830
Nov 24, 2023 $ 0.0103
+23.32%
$ -- $ 10,442
Nov 23, 2023 $ 0.00839
+5.78%
$ -- $ 5,185
Nov 22, 2023 $ 0.00793
-0.10%
$ -- $ 2,123
Nov 21, 2023 $ 0.00793
-2.31%
$ -- $ 1,797
Nov 20, 2023 $ 0.00812
+4.79%
$ -- $ 3,595
Nov 19, 2023 $ 0.00775
-1.37%
$ -- $ 2,865
Nov 18, 2023 $ 0.008
+14.29%
$ -- $ 4,079