Organic(ORG)Today
$0.005624
Organic Price History
(ORG)Time period: 2025-01-08 ~ 2026-01-09
2025-01-08
2026-01-09
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2026-01-08 | $0.006822 | $0.006986 | $0.005657 | $0.005791 | $22,837.36 |
2026-01-07 | $0.006945 | $0.007024 | $0.006475 | $0.006857 | $12,223.35 |
2026-01-06 | $0.007759 | $0.007996 | $0.006699 | $0.006945 | $26,444.84 |
2026-01-05 | $0.007256 | $0.008388 | $0.007008 | $0.007762 | $17,668.14 |
2026-01-04 | -- | $0.009945 | $0.007081 | $0.007256 | $79,387.15 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy ORG
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About ORG historical price data
The ORG price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of ORG over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our ORG price history data, its value surged to an all-time high of over $0.009945 in 2026-01-04. On the other hand, the lowest point in the ORG price trajectory (often referred to as the “ORG all-time low”) occurred in 2026-01-09. Anyone who purchased ORG during that period would currently enjoy an impressive profit of $0.004803.
By design, the total supply of ORG will reach 123M. As of now, the circulating supply of ORG is approximately 123M.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
ORG historical data examples
Here are some uses of ORG historical data in ORG trading
Technical analysis:
Traders use historical data to analyze trends and movements in the ORG market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting ORG price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the ORG market. By using LBank’s ORG historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for ORG. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in ORG. They can also determine the volatility of ORG, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training ORG trading bots:
In addition, users can choose to download ORG historical cryptocurrency OHLC (open, high, low, close) data to train their own ORG trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study ORG’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze ORG candlestick chart data
ORG candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to ORG historical data, when the ORG market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When ORG is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2026-01-09
Organic(ORG)
