ORIGEN Historical USD Price
Daily close · Apr 18, 2023 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.000411 | $0.00041198 | $0.00040711 | $0.00040927 | $1.40 |
| 2023-05-24 | $0.00042099 | $0.00042104 | $0.00040852 | $0.000411 | $1.40 |
| 2023-05-23 | $0.00041534 | $0.00042335 | $0.00041534 | $0.00042109 | $1.44 |
| 2023-05-22 | $0.00041172 | $0.00041755 | $0.0004098 | $0.00041534 | $1.42 |
| 2023-05-21 | $0.00041739 | $0.00041847 | $0.00041151 | $0.00041162 | $1.40 |
| 2023-05-20 | $0.00041412 | $0.00041878 | $0.00041365 | $0.00041729 | $1.42 |
| 2023-05-18 | $0.00042211 | $0.00042267 | $0.00041178 | $0.00041559 | $1.42 |
| 2023-05-17 | $0.0004162 | $0.00042205 | $0.00041116 | $0.00042196 | $1.44 |
| 2023-05-16 | $0.00041868 | $0.00041937 | $0.00041385 | $0.00041614 | $0.61 |
| 2023-05-15 | $0.00041603 | $0.00042458 | $0.00041453 | $0.0004188 | $24.80 |
| 2023-05-14 | $0.00041499 | $0.00041958 | $0.00041343 | $0.00041613 | $6.66 |
| 2023-05-13 | $0.00041233 | $0.00041603 | $0.00041116 | $0.00041491 | $10.80 |
| 2023-05-12 | $0.00041094 | $0.00041238 | $0.00040286 | $0.00041212 | $9.06 |
| 2023-05-11 | $0.00042035 | $0.00042035 | $0.00040721 | $0.00041102 | $9.04 |
| 2023-05-10 | $0.00041958 | $0.00042481 | $0.00041341 | $0.00042039 | $59.12 |
| 2023-05-09 | $0.00042141 | $0.00042419 | $0.00041839 | $0.00041974 | $14.05 |
| 2023-05-08 | $0.00044043 | $0.00044203 | $0.00041679 | $0.0004216 | $261.31 |
| 2023-05-07 | $0.00044936 | $0.00045297 | $0.00044085 | $0.00044085 | $228.99 |
| 2023-05-06 | $0.00045888 | $0.00046101 | $0.00044659 | $0.00044963 | $40.01 |
| 2023-05-05 | $0.0004521 | $0.00046208 | $0.00045206 | $0.00045869 | $57.82 |
| 2023-05-04 | $0.00046411 | $0.00046757 | $0.00045122 | $0.00045188 | $171.34 |
| 2023-05-03 | $0.00045509 | $0.00046619 | $0.00045383 | $0.00046422 | $50.64 |
| 2023-05-02 | $0.00046569 | $0.00046614 | $0.0004549 | $0.0004549 | $231.80 |
| 2023-05-01 | $0.00049035 | $0.00049265 | $0.00046871 | $0.00047141 | $159.72 |
| 2023-04-30 | $0.00048566 | $0.00049502 | $0.00045992 | $0.00049062 | $954.10 |
| 2023-04-29 | $0.00048729 | $0.00048789 | $0.00045805 | $0.00048548 | $2,863.59 |
| 2023-04-28 | $0.00049478 | $0.00049478 | $0.00047773 | $0.00048758 | $103.14 |
| 2023-04-27 | $0.0004949 | $0.00050327 | $0.00049 | $0.00049259 | $8.96 |
| 2023-04-26 | $0.00051572 | $0.00051784 | $0.00049129 | $0.00049508 | $261.66 |
| 2023-04-25 | $0.00140438 | $0.00140581 | $0.0004524 | $0.00051552 | $29,647.60 |