ORIGYN(OGY)Today
$0.00309
1 years ago
$0.007755
2 years ago
$0.006296
3 years ago
$0.025293
ORIGYN Price History (OGY)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.0031 | $0.00319 | $0.00302 | $0.00306 | $85,295.15 |
2025-07-16 | $0.003018 | $0.00321 | $0.003 | $0.0031 | $77,387.17 |
2025-07-15 | $0.00299 | $0.00303 | $0.00291 | $0.00303 | $101.089K |
2025-07-14 | $0.00323 | $0.00325 | $0.00298 | $0.00299 | $88,996.27 |
2025-07-13 | $0.003107 | $0.00329 | $0.00309 | $0.00322 | $76,525.45 |
2025-07-12 | $0.003128 | $0.00339 | $0.00306 | $0.0031 | $87,937.44 |
2025-07-11 | $0.003011 | $0.00319 | $0.00301 | $0.00313 | $74,574.68 |
2025-07-10 | $0.002954 | $0.00309 | $0.00295 | $0.00301 | $100.423K |
2025-07-09 | -- | $0.00294 | $0.00286 | -- | -- |
2025-07-09 | $0.002877 | $0.00299 | $0.00287 | $0.00294 | $83,373.97 |
2025-07-07 | $0.002922 | $0.003 | $0.00288 | $0.0029 | $102.448K |
2025-07-06 | $0.002879 | $0.00298 | $0.00286 | $0.00292 | $67,891.26 |
2025-07-05 | $0.002925 | $0.00296 | $0.00288 | $0.00288 | $108.467K |
2025-07-04 | $0.003068 | $0.00312 | $0.00291 | $0.00292 | $69,761.12 |
2025-07-03 | $0.003155 | $0.00321 | $0.00306 | $0.00306 | $94,583.28 |
2025-07-02 | $0.002986 | $0.00317 | $0.00293 | $0.00314 | $86,094.05 |
2025-07-01 | $0.003095 | $0.00313 | $0.00294 | $0.00299 | $119.120K |
2025-06-30 | $0.003235 | $0.00325 | $0.00308 | $0.00308 | $86,863.59 |
2025-06-29 | $0.003244 | $0.00325 | $0.00318 | $0.00325 | $93,070.78 |
2025-06-28 | $0.003248 | $0.00326 | $0.00318 | $0.00324 | $104.542K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
ORIGYN(OGY)
