ORIGYN
OGY
Rank #1474
$0.00124665
Updated 27 days ago
Market Cap
$10.23M
24h Volume
$186.04K
Avg Volume (6m)
$202.19K
24h High/Low
$0.00132764
$0.00122277
$0.00122277
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00124665 | $0.00132764 | $0.00122277 | $0.00124665 | $186.04K | $10.23M |
| Dec 2, 2025 | $0.00124398 | $0.00132278 | $0.00122590 | $0.00128998 | $240.08K | $10.34M |
| Dec 1, 2025 | $0.00129595 | $0.00129595 | $0.00119422 | $0.00124023 | $235.26K | $10.04M |
| Nov 30, 2025 | $0.00133611 | $0.00134175 | $0.00131818 | $0.00133095 | $207.74K | $10.92M |
| Nov 29, 2025 | $0.00125361 | $0.00135991 | $0.00125361 | $0.00132196 | $222.42K | $10.69M |
| Nov 28, 2025 | $0.00124217 | $0.00128300 | $0.00123676 | $0.00125469 | $231.09K | $10.31M |
| Nov 27, 2025 | $0.00128425 | $0.00129073 | $0.00124479 | $0.00124615 | $367.83K | $10.41M |
| Nov 26, 2025 | $0.00132219 | $0.00132219 | $0.00124705 | $0.00127382 | $234.09K | $10.51M |
| Nov 25, 2025 | $0.00126496 | $0.00133813 | $0.00121299 | $0.00131312 | $252.64K | $10.30M |
| Nov 24, 2025 | $0.00122114 | $0.00129421 | $0.00118385 | $0.00126740 | $255.57K | $10.13M |
| Nov 23, 2025 | $0.00121572 | $0.00124780 | $0.00120937 | $0.00123639 | $218.38K | $10.12M |
| Nov 22, 2025 | $0.00127136 | $0.00127855 | $0.00121054 | $0.00121537 | $212.34K | $10.23M |
| Nov 21, 2025 | $0.00136891 | $0.00139269 | $0.00118291 | $0.00123327 | $221.26K | $10.50M |
| Nov 20, 2025 | $0.00144439 | $0.00149240 | $0.00133610 | $0.00139999 | $246.88K | $11.69M |
| Nov 19, 2025 | $0.00146097 | $0.00148069 | $0.00137132 | $0.00143415 | $237.87K | $11.79M |
| Nov 18, 2025 | $0.00157499 | $0.00167004 | $0.00145096 | $0.00146920 | $213.14K | $12.64M |
| Nov 17, 2025 | $0.00137312 | $0.00158019 | $0.00137312 | $0.00156761 | $215.35K | $11.89M |
| Nov 16, 2025 | $0.00151621 | $0.00157160 | $0.00139773 | $0.00139773 | $233.10K | $12.22M |
| Nov 15, 2025 | $0.00152224 | $0.00154293 | $0.00147454 | $0.00150763 | $210.39K | $12.42M |
| Nov 14, 2025 | $0.00162174 | $0.00169327 | $0.00151694 | $0.00153787 | $232.31K | $13.14M |
| Nov 13, 2025 | $0.00171667 | $0.00172621 | $0.00158770 | $0.00161152 | $224.11K | $13.53M |
| Nov 12, 2025 | $0.00163624 | $0.00177459 | $0.00159258 | $0.00172466 | $272.95K | $13.82M |
| 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 |
| Aug 20, 2025 | $0.00221391 | $0.00221391 | $0.00221391 | $0.00221391 | $194.72K | $19.33M |
| Aug 19, 2025 | $0.00231315 | $0.00231315 | $0.00231315 | $0.00231315 | $165.57K | $20.16M |
| Aug 18, 2025 | $0.00239805 | $0.00239805 | $0.00239805 | $0.00239805 | $146.38K | $20.90M |
| Aug 17, 2025 | $0.00241985 | $0.00241985 | $0.00241985 | $0.00241985 | $105.54K | $21.09M |
| Aug 16, 2025 | $0.00236263 | $0.00236263 | $0.00236263 | $0.00236263 | $207.93K | $20.59M |
| Aug 15, 2025 | $0.00239416 | $0.00239416 | $0.00239416 | $0.00239416 | $171.53K | $20.87M |
| Aug 14, 2025 | $0.00259753 | $0.00259753 | $0.00259753 | $0.00259753 | $164.88K | $22.64M |
| Aug 13, 2025 | $0.00251905 | $0.00251905 | $0.00251905 | $0.00251905 | $186.10K | $21.96M |
| Aug 12, 2025 | $0.00244706 | $0.00244706 | $0.00244706 | $0.00244706 | $121.48K | $21.34M |
| Aug 11, 2025 | $0.00262536 | $0.00262536 | $0.00262536 | $0.00262536 | $163.29K | $22.88M |
| Aug 10, 2025 | $0.00267287 | $0.00267287 | $0.00267287 | $0.00267287 | $165.16K | $23.29M |
| Aug 9, 2025 | $0.00258812 | $0.00258812 | $0.00258812 | $0.00258812 | $109.64K | $22.55M |
| Aug 8, 2025 | $0.00257363 | $0.00257363 | $0.00257363 | $0.00257363 | $133.77K | $22.37M |
| Aug 7, 2025 | $0.00250567 | $0.00250567 | $0.00250567 | $0.00250567 | $165.85K | $21.84M |
| Aug 6, 2025 | $0.00248326 | $0.00248326 | $0.00248326 | $0.00248326 | $170.20K | $21.70M |
| Aug 5, 2025 | $0.00252503 | $0.00252503 | $0.00252503 | $0.00252503 | $195.23K | $21.98M |
| Aug 4, 2025 | $0.00249964 | $0.00249964 | $0.00249964 | $0.00249964 | $164.29K | $21.79M |
| Aug 3, 2025 | $0.00238062 | $0.00238062 | $0.00238062 | $0.00238062 | $167.13K | $20.75M |
| Aug 2, 2025 | $0.00244437 | $0.00244437 | $0.00244437 | $0.00244437 | $139.75K | $21.32M |
| Aug 1, 2025 | $0.00250702 | $0.00250702 | $0.00250702 | $0.00250702 | $174.56K | $21.85M |
| Jul 31, 2025 | $0.00263399 | $0.00263399 | $0.00263399 | $0.00263399 | $178.21K | $22.96M |
| Jul 30, 2025 | $0.00261612 | $0.00261612 | $0.00261612 | $0.00261612 | $169.11K | $22.80M |
| Jul 29, 2025 | $0.00266433 | $0.00266433 | $0.00266433 | $0.00266433 | $160.88K | $23.22M |
| Jul 28, 2025 | $0.00277031 | $0.00277031 | $0.00277031 | $0.00277031 | $171.07K | $24.14M |
| Jul 27, 2025 | $0.00283474 | $0.00283474 | $0.00283474 | $0.00283474 | $138.75K | $24.68M |
| Jul 26, 2025 | $0.00283897 | $0.00283897 | $0.00283897 | $0.00283897 | $107.18K | $24.74M |
| Jul 25, 2025 | $0.00282830 | $0.00282830 | $0.00282830 | $0.00282830 | $99.33K | $24.64M |
| Jul 24, 2025 | $0.00285611 | $0.00285611 | $0.00285611 | $0.00285611 | $124.02K | $24.89M |
| Jul 23, 2025 | $0.00301612 | $0.00301612 | $0.00301612 | $0.00301612 | $169.36K | $26.31M |
| Jul 22, 2025 | $0.00308046 | $0.00308046 | $0.00308046 | $0.00308046 | $166.99K | $26.85M |
| Jul 21, 2025 | $0.00307483 | $0.00307483 | $0.00307483 | $0.00307483 | $152.79K | $26.81M |
| Jul 20, 2025 | $0.00300802 | $0.00300802 | $0.00300802 | $0.00300802 | $99.20K | $26.19M |
| Jul 19, 2025 | $0.00302470 | $0.00302470 | $0.00302470 | $0.00302470 | $185.86K | $26.36M |
| Jul 18, 2025 | $0.00312251 | $0.00312251 | $0.00312251 | $0.00312251 | $85.78K | $27.24M |
| Jul 17, 2025 | $0.00310908 | $0.00310908 | $0.00310908 | $0.00310908 | $167.19K | $27.11M |
| Jul 16, 2025 | $0.00316615 | $0.00316615 | $0.00316615 | $0.00316615 | $114.09K | $27.55M |
| Jul 15, 2025 | $0.00299043 | $0.00299043 | $0.00299043 | $0.00299043 | $153.11K | $26.09M |
| Jul 14, 2025 | $0.00309419 | $0.00309419 | $0.00309419 | $0.00309419 | $187.50K | $26.89M |
| Jul 13, 2025 | $0.00320132 | $0.00320132 | $0.00320132 | $0.00320132 | $170.39K | $27.90M |
| Jul 12, 2025 | $0.00318248 | $0.00318248 | $0.00318248 | $0.00318248 | $139.31K | $27.82M |
| Jul 11, 2025 | $0.00311767 | $0.00311767 | $0.00311767 | $0.00311767 | $188.65K | $27.16M |
| Jul 10, 2025 | $0.00304254 | $0.00304254 | $0.00304254 | $0.00304254 | $308.27K | $26.53M |
| Jul 9, 2025 | $0.00295859 | $0.00295859 | $0.00295859 | $0.00295859 | $272.08K | $25.78M |
| Jul 8, 2025 | $0.00290589 | $0.00290589 | $0.00290589 | $0.00290589 | $85.69K | $25.33M |
| Jul 7, 2025 | $0.00294899 | $0.00294899 | $0.00294899 | $0.00294899 | $321.24K | $25.70M |
| Jul 6, 2025 | $0.00289302 | $0.00289302 | $0.00289302 | $0.00289302 | $263.92K | $25.21M |
| Jul 5, 2025 | $0.00294104 | $0.00294104 | $0.00294104 | $0.00294104 | $281.04K | $25.60M |
| Jul 4, 2025 | $0.00304246 | $0.00304246 | $0.00304246 | $0.00304246 | $169.65K | $26.52M |
| Jul 3, 2025 | $0.00315061 | $0.00315061 | $0.00315061 | $0.00315061 | $303.94K | $27.43M |
| Jul 2, 2025 | $0.00295145 | $0.00295145 | $0.00295145 | $0.00295145 | $294.31K | $26.40M |
| Jul 1, 2025 | $0.00308008 | $0.00308008 | $0.00308008 | $0.00308008 | $4.45K | $27.55M |
| Jun 30, 2025 | $0.00318020 | $0.00318020 | $0.00318020 | $0.00318020 | $3.09K | $28.46M |