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 9
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 23, 2025 $0.00226
-1.37%
$19.75 million $248,015
Aug 22, 2025 $0.00229
+6.71%
$20 million $268,500
Aug 21, 2025 $0.00216
-2.89%
$22.4 million $255,130
Aug 20, 2025 $0.00223
+0.46%
$17.39 million $335,774
Aug 19, 2025 $0.00225
-2.62%
$17.33 million $290,473
Aug 18, 2025 $0.00231
-3.21%
$18.1 million $252,463
Aug 17, 2025 $0.00239
-0.77%
$18.69 million $235,754
Aug 16, 2025 $0.00241
+1.79%
$18.84 million $245,921
Aug 15, 2025 $0.00236
-0.88%
$18.51 million $294,550
Aug 14, 2025 $0.00239
-8.08%
$18.67 million $252,296
Aug 13, 2025 $0.00259
+3.09%
$20.31 million $250,209
Aug 12, 2025 $0.00251
+2.86%
$19.69 million $279,566
Aug 11, 2025 $0.00245
-6.79%
$19.16 million $221,207
Aug 10, 2025 $0.00263
-1.60%
$20.57 million $244,357
Aug 9, 2025 $0.00267
+3.30%
$20.92 million $246,997
Aug 8, 2025 $0.00259
+0.42%
$20.25 million $179,585
Aug 7, 2025 $0.00258
+2.80%
$20.16 million $262,075
Aug 6, 2025 $0.00251
+0.61%
$19.62 million $225,950
Aug 5, 2025 $0.00249
-1.37%
$19.5 million $244,840
Aug 4, 2025 $0.00253
+1.08%
$19.77 million $270,151
Aug 3, 2025 $0.0025
+5.16%
$19.56 million $249,405
Aug 2, 2025 $0.00237
-2.94%
$18.64 million $242,957
Aug 1, 2025 $0.00243
-3.13%
$19.11 million $228,101
Jul 31, 2025 $0.00251
-4.84%
$19.63 million $260,217
Jul 30, 2025 $0.00263
+0.54%
$20.63 million $254,761
Jul 29, 2025 $0.00262
-1.73%
$20.52 million $251,225
Jul 28, 2025 $0.00266
-3.90%
$20.86 million $245,438
Jul 27, 2025 $0.00277
-2.10%
$21.71 million $251,288
Jul 26, 2025 $0.00283
-0.29%
$22.17 million $206,770
Jul 25, 2025 $0.00284
+0.42%
$22.24 million $183,465
Jul 24, 2025 $0.00283
-0.48%
$22.15 million $179,424
Jul 23, 2025 $0.00284
-5.84%
$22.25 million $260,266
Jul 22, 2025 $0.00302
-1.91%
$23.62 million $242,476
Jul 21, 2025 $0.00308
+0.10%
$24.09 million $240,078
Jul 20, 2025 $0.00307
+1.93%
$24.06 million $227,256
Jul 19, 2025 $0.00302
-0.26%
$23.61 million $206,632
Jul 18, 2025 $0.00302
-1.74%
$23.67 million $268,651
Jul 17, 2025 $0.00308
-1.02%
$24.1 million $247,234
Jul 16, 2025 $0.00311
-1.50%
$24.34 million $244,876
Jul 15, 2025 $0.00316
+5.31%
$24.71 million $249,808
Jul 14, 2025 $0.00299
-3.21%
$23.44 million $237,761
Jul 13, 2025 $0.00309
-3.40%
$24.21 million $270,809
Jul 12, 2025 $0.0032
+0.50%
$25.07 million $249,028
Jul 11, 2025 $0.00319
+1.98%
$24.94 million $232,514
Jul 10, 2025 $0.0031
+2.07%
$24.28 million $290,232
Jul 9, 2025 $0.00303
+2.58%
$23.75 million $384,775
Jul 8, 2025 $0.00296
+2.07%
$23.16 million $347,471
Jul 7, 2025 $0.0029
-1.71%
$22.71 million $359,841
Jul 6, 2025 $0.00295
+1.46%
$23.13 million $403,084
Jul 5, 2025 $0.00291
-0.98%
$22.79 million $347,319