"Organic" Historical Data

ORG
Download
Date Close Price change Market cap Trading volume
Today $ 0.00423
+0.00%
$ -- $ 1,524
Yesterday $ 0.00409
+8.88%
$ 504,325 $ 2,270
Jun 14, 2026 $ 0.00374
+0.62%
$ 461,356 $ 553
Jun 13, 2026 $ 0.00371
+0.55%
$ 457,892 $ 837
Jun 12, 2026 $ 0.00369
+1.24%
$ 454,542 $ 735
Jun 11, 2026 $ 0.00363
+2.80%
$ 447,486 $ 2,226
Jun 10, 2026 $ 0.0035
-8.34%
$ 431,991 $ 1,524
Jun 9, 2026 $ 0.00382
+6.87%
$ 471,558 $ 2,117
Jun 8, 2026 $ 0.00359
+5.04%
$ 443,339 $ 1,860
Jun 7, 2026 $ 0.00369
-2.59%
$ 455,654 $ 3,799
Jun 6, 2026 $ 0.00379
-2.92%
$ 467,135 $ 1,716
Jun 5, 2026 $ 0.00398
+7.50%
$ 490,941 $ 4,859
Jun 4, 2026 $ 0.00373
-5.72%
$ 460,436 $ 1,189
Jun 3, 2026 $ 0.00397
+1.37%
$ 490,035 $ 2,039
Jun 2, 2026 $ 0.00391
-16.18%
$ 482,011 $ 4,406
Jun 1, 2026 $ 0.00464
-5.77%
$ 571,753 $ 2,703
May 31, 2026 $ 0.00495
+1.24%
$ 610,628 $ 1,142
May 30, 2026 $ 0.00489
+5.14%
$ 602,779 $ 1,212
May 29, 2026 $ 0.00464
-4.43%
$ 572,099 $ 3,250
May 28, 2026 $ 0.00485
-0.32%
$ 598,516 $ 2,217
May 27, 2026 $ 0.00488
-4.78%
$ 602,224 $ 1,225
May 26, 2026 $ 0.00513
+3.83%
$ 632,843 $ 2,326
May 25, 2026 $ 0.00494
-0.80%
$ 608,853 $ 5,042
May 24, 2026 $ 0.00496
-0.43%
$ 611,870 $ 4,737
May 23, 2026 $ 0.00497
-9.06%
$ 613,359 $ 10,205
May 22, 2026 $ 0.00548
+2.91%
$ 676,128 $ 5,127
May 21, 2026 $ 0.00531
-8.69%
$ 654,436 $ 4,510
May 20, 2026 $ 0.00582
+6.60%
$ 718,267 $ 3,464
May 19, 2026 $ 0.00543
-9.51%
$ 669,991 $ 17,725
May 18, 2026 $ 0.006
+0.31%
$ 740,075 $ 4,214
May 17, 2026 $ 0.00608
-5.06%
$ 749,849 $ 5,178
May 16, 2026 $ 0.00641
-2.96%
$ 789,985 $ 4,424
May 15, 2026 $ 0.00655
-5.80%
$ 807,701 $ 7,022
May 14, 2026 $ 0.00695
+15.32%
$ 856,803 $ 6,245
May 13, 2026 $ 0.00604
+0.10%
$ 744,525 $ 7,624
May 12, 2026 $ 0.00604
-0.53%
$ 745,422 $ 2,837
May 11, 2026 $ 0.00608
+3.74%
$ 749,588 $ 3,254
May 10, 2026 $ 0.00584
+0.52%
$ 719,710 $ 7,006
May 9, 2026 $ 0.00582
-4.73%
$ 717,444 $ 5,154
May 8, 2026 $ 0.00613
+1.68%
$ 755,553 $ 3,757
May 7, 2026 $ 0.00602
-4.68%
$ 742,407 $ 4,845
May 6, 2026 $ 0.00631
+10.79%
$ 778,107 $ 7,996
May 5, 2026 $ 0.00559
-9.65%
$ 689,981 $ 9,284
May 4, 2026 $ 0.00619
-1.64%
$ 763,865 $ 20,041
May 3, 2026 $ 0.00633
-1.60%
$ 780,949 $ 7,180
May 2, 2026 $ 0.0064
-9.10%
$ 789,526 $ 5,260
May 1, 2026 $ 0.00694
-6.02%
$ 855,777 $ 15,220
Apr 30, 2026 $ 0.0074
+1.75%
$ 912,104 $ 5,942
Apr 29, 2026 $ 0.00727
+0.27%
$ 896,544 $ 4,491
Apr 28, 2026 $ 0.00724
-1.70%
$ 893,166 $ 5,438
Download