ORIGYN
OGY
Rank #1474
$0.00174465
Updated 8 days ago
Market Cap
$14.32M
24h Volume
$224.63K
Avg Volume (90d)
$215.95K
24h High/Low
$0.00196042
$0.00170979
$0.00170979
Price Chart
Categories & Chains
Categories
Real World Assets (RWA)
RWA Protocol
Internet Computer Ecosystem
Chains
Internet Computer
lkwrt-vyaaa-aaaaq...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00174465 | $0.00196042 | $0.00170979 | $0.00174465 | $224.63K | $14.32M |
| Nov 10, 2025 | $0.00206875 | $0.00206875 | $0.00206875 | $0.00206875 | $263.29K | $16.98M |
| Nov 9, 2025 | $0.00248898 | $0.00248898 | $0.00248898 | $0.00248898 | $276.40K | $20.42M |
| Nov 8, 2025 | $0.00251579 | $0.00251579 | $0.00251579 | $0.00251579 | $328.85K | $20.61M |
| Nov 7, 2025 | $0.00221229 | $0.00221229 | $0.00221229 | $0.00221229 | $241.35K | $18.21M |
| Nov 6, 2025 | $0.00254544 | $0.00254544 | $0.00254544 | $0.00254544 | $250.54K | $20.98M |
| Nov 5, 2025 | $0.00230910 | $0.00230910 | $0.00230910 | $0.00230910 | $265.48K | $19.03M |
| Nov 4, 2025 | $0.00188827 | $0.00188827 | $0.00188827 | $0.00188827 | $224.88K | $15.60M |
| Nov 3, 2025 | $0.00201043 | $0.00201043 | $0.00201043 | $0.00201043 | $228.69K | $16.57M |
| Nov 2, 2025 | $0.00178039 | $0.00178039 | $0.00178039 | $0.00178039 | $243.00K | $14.67M |
| Nov 1, 2025 | $0.00152899 | $0.00152899 | $0.00152899 | $0.00152899 | $223.65K | $12.60M |
| Oct 31, 2025 | $0.00149765 | $0.00149765 | $0.00149765 | $0.00149765 | $236.45K | $12.35M |
| Oct 30, 2025 | $0.00158828 | $0.00158828 | $0.00158828 | $0.00158828 | $258.26K | $13.09M |
| Oct 29, 2025 | $0.00160022 | $0.00160022 | $0.00160022 | $0.00160022 | $222.25K | $13.19M |
| Oct 28, 2025 | $0.00165044 | $0.00165044 | $0.00165044 | $0.00165044 | $213.19K | $13.61M |
| Oct 27, 2025 | $0.00170899 | $0.00170899 | $0.00170899 | $0.00170899 | $237.33K | $14.10M |
| Oct 26, 2025 | $0.00165815 | $0.00165815 | $0.00165815 | $0.00165815 | $218.90K | $13.67M |
| Oct 25, 2025 | $0.00166727 | $0.00166727 | $0.00166727 | $0.00166727 | $240.75K | $13.74M |
| Oct 24, 2025 | $0.00160398 | $0.00160398 | $0.00160398 | $0.00160398 | $256.55K | $13.20M |
| Oct 23, 2025 | $0.00157653 | $0.00157653 | $0.00157653 | $0.00157653 | $238.55K | $13.00M |
| Oct 22, 2025 | $0.00162721 | $0.00162721 | $0.00162721 | $0.00162721 | $234.09K | $13.41M |
| Oct 21, 2025 | $0.00170467 | $0.00170467 | $0.00170467 | $0.00170467 | $213.18K | $14.05M |
| Oct 20, 2025 | $0.00164825 | $0.00164825 | $0.00164825 | $0.00164825 | $217.58K | $13.59M |
| Oct 19, 2025 | $0.00163396 | $0.00163396 | $0.00163396 | $0.00163396 | $258.61K | $13.47M |
| Oct 18, 2025 | $0.00160805 | $0.00160805 | $0.00160805 | $0.00160805 | $215.40K | $13.25M |
| Oct 17, 2025 | $0.00162998 | $0.00162998 | $0.00162998 | $0.00162998 | $194.65K | $13.41M |
| Oct 16, 2025 | $0.00173373 | $0.00173373 | $0.00173373 | $0.00173373 | $210.79K | $14.27M |
| Oct 15, 2025 | $0.00183648 | $0.00183648 | $0.00183648 | $0.00183648 | $219.04K | $15.11M |
| Oct 14, 2025 | $0.00193328 | $0.00193328 | $0.00193328 | $0.00193328 | $251.77K | $15.91M |
| Oct 13, 2025 | $0.00181678 | $0.00181678 | $0.00181678 | $0.00181678 | $216.73K | $14.95M |
| Oct 12, 2025 | $0.00162795 | $0.00162795 | $0.00162795 | $0.00162795 | $304.56K | $13.41M |
| Oct 11, 2025 | $0.00166171 | $0.00166171 | $0.00166171 | $0.00166171 | $219.83K | $13.72M |
| Oct 10, 2025 | $0.00207967 | $0.00207967 | $0.00207967 | $0.00207967 | $245.79K | $17.10M |
| Oct 9, 2025 | $0.00214448 | $0.00214448 | $0.00214448 | $0.00214448 | $238.77K | $17.65M |
| Oct 8, 2025 | $0.00210203 | $0.00210203 | $0.00210203 | $0.00210203 | $224.42K | $17.29M |
| Oct 7, 2025 | $0.00219512 | $0.00219512 | $0.00219512 | $0.00219512 | $267.05K | $18.06M |
| Oct 6, 2025 | $0.00215277 | $0.00215277 | $0.00215277 | $0.00215277 | $226.49K | $17.70M |
| Oct 5, 2025 | $0.00211272 | $0.00211272 | $0.00211272 | $0.00211272 | $257.37K | $17.37M |
| Oct 4, 2025 | $0.00217040 | $0.00217040 | $0.00217040 | $0.00217040 | $237.83K | $17.85M |
| Oct 3, 2025 | $0.00213332 | $0.00213332 | $0.00213332 | $0.00213332 | $237.89K | $17.52M |
| Oct 2, 2025 | $0.00204284 | $0.00204284 | $0.00204284 | $0.00204284 | $261.84K | $16.82M |
| Oct 1, 2025 | $0.00192956 | $0.00192956 | $0.00192956 | $0.00192956 | $254.58K | $15.86M |
| Sep 30, 2025 | $0.00195245 | $0.00195245 | $0.00195245 | $0.00195245 | $106.33K | $16.00M |
| Sep 29, 2025 | $0.00189817 | $0.00189817 | $0.00189817 | $0.00189817 | $250.49K | $15.60M |
| Sep 28, 2025 | $0.00186222 | $0.00186222 | $0.00186222 | $0.00186222 | $262.18K | $15.31M |
| Sep 27, 2025 | $0.00186138 | $0.00186138 | $0.00186138 | $0.00186138 | $266.25K | $15.30M |
| Sep 26, 2025 | $0.00180103 | $0.00180103 | $0.00180103 | $0.00180103 | $230.49K | $14.80M |
| Sep 25, 2025 | $0.00178458 | $0.00178458 | $0.00178458 | $0.00178458 | $282.60K | $14.66M |
| Sep 24, 2025 | $0.00176295 | $0.00176295 | $0.00176295 | $0.00176295 | $257.38K | $14.50M |
| Sep 23, 2025 | $0.00177403 | $0.00177403 | $0.00177403 | $0.00177403 | $241.63K | $14.60M |
| Sep 22, 2025 | $0.00198064 | $0.00198064 | $0.00198064 | $0.00198064 | $18.00K | $16.28M |
| Sep 21, 2025 | $0.00192087 | $0.00192087 | $0.00192087 | $0.00192087 | $259.40K | $15.79M |
| Sep 20, 2025 | $0.00184403 | $0.00184403 | $0.00184403 | $0.00184403 | $283.56K | $15.16M |
| Sep 19, 2025 | $0.00194015 | $0.00194015 | $0.00194015 | $0.00194015 | $246.03K | $15.95M |
| Sep 18, 2025 | $0.00211149 | $0.00211149 | $0.00211149 | $0.00211149 | $158.92K | $17.36M |
| Sep 17, 2025 | $0.00211734 | $0.00211734 | $0.00211734 | $0.00211734 | $264.38K | $17.41M |
| Sep 16, 2025 | $0.00207571 | $0.00207571 | $0.00207571 | $0.00207571 | $214.40K | $17.07M |
| Sep 15, 2025 | $0.00221422 | $0.00221422 | $0.00221422 | $0.00221422 | $244.77K | $18.20M |
| Sep 14, 2025 | $0.00227603 | $0.00227603 | $0.00227603 | $0.00227603 | $228.20K | $18.70M |
| Sep 13, 2025 | $0.00224526 | $0.00224526 | $0.00224526 | $0.00224526 | $145.62K | $18.47M |
| Sep 12, 2025 | $0.00220763 | $0.00220763 | $0.00220763 | $0.00220763 | $234.30K | $18.16M |
| Sep 11, 2025 | $0.00215722 | $0.00215722 | $0.00215722 | $0.00215722 | $123.14K | $17.73M |
| Sep 10, 2025 | $0.00215570 | $0.00215570 | $0.00215570 | $0.00215570 | $225.17K | $17.72M |
| Sep 9, 2025 | $0.00216556 | $0.00216556 | $0.00216556 | $0.00216556 | $200.93K | $17.80M |
| Sep 8, 2025 | $0.00212240 | $0.00212240 | $0.00212240 | $0.00212240 | $186.14K | $17.45M |
| Sep 7, 2025 | $0.00210143 | $0.00210143 | $0.00210143 | $0.00210143 | $169.18K | $17.27M |
| Sep 6, 2025 | $0.00209980 | $0.00209980 | $0.00209980 | $0.00209980 | $195.72K | $17.22M |
| Sep 5, 2025 | $0.00199944 | $0.00199944 | $0.00199944 | $0.00199944 | $147.33K | $16.44M |
| Sep 4, 2025 | $0.00211102 | $0.00211102 | $0.00211102 | $0.00211102 | $203.87K | $18.40M |
| Sep 3, 2025 | $0.00210690 | $0.00210690 | $0.00210690 | $0.00210690 | $160.98K | $18.36M |
| Sep 2, 2025 | $0.00202663 | $0.00202663 | $0.00202663 | $0.00202663 | $109.95K | $17.67M |
| Sep 1, 2025 | $0.00206607 | $0.00206607 | $0.00206607 | $0.00206607 | $99.24K | $18.05M |
| Aug 31, 2025 | $0.00204507 | $0.00204507 | $0.00204507 | $0.00204507 | $158.39K | $17.85M |
| Aug 30, 2025 | $0.00211690 | $0.00211690 | $0.00211690 | $0.00211690 | $182.40K | $18.47M |
| Aug 29, 2025 | $0.00216678 | $0.00216678 | $0.00216678 | $0.00216678 | $165.88K | $18.88M |
| Aug 28, 2025 | $0.00208465 | $0.00208465 | $0.00208465 | $0.00208465 | $167.70K | $18.16M |
| Aug 27, 2025 | $0.00212973 | $0.00212973 | $0.00212973 | $0.00212973 | $185.35K | $18.57M |
| Aug 26, 2025 | $0.00208134 | $0.00208134 | $0.00208134 | $0.00208134 | $137.89K | $18.14M |
| Aug 25, 2025 | $0.00221232 | $0.00221232 | $0.00221232 | $0.00221232 | $203.76K | $19.28M |
| Aug 24, 2025 | $0.00226568 | $0.00226568 | $0.00226568 | $0.00226568 | $166.80K | $19.75M |
| Aug 23, 2025 | $0.00229823 | $0.00229823 | $0.00229823 | $0.00229823 | $18.57K | $20.02M |
| Aug 22, 2025 | $0.00214931 | $0.00214931 | $0.00214931 | $0.00214931 | $175.91K | $18.70M |
| Aug 21, 2025 | $0.00222115 | $0.00222115 | $0.00222115 | $0.00222115 | $243.63K | $19.39M |