ORIGYN
OGY
Rank #1474
$0.00124665
Updated 27 days ago
Market Cap
$10.23M
24h Volume
$186.04K
Avg Volume (90d)
$238.63K
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 |