ORIGYN Foundation Historical Data

OGY Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 1 PM $ 0.000928
+0.12%
$ 7.58 million $ 215,521
May 26, 12 PM $ 0.000927
+0.06%
$ 7.57 million $ 217,245
May 26, 11 AM $ 0.000926
-0.34%
$ 7.57 million $ 217,203
May 26, 10 AM $ 0.000929
+1.03%
$ 7.59 million $ 215,457
May 26, 9 AM $ 0.00092
+0.00%
$ 7.51 million $ 216,537
May 26, 8 AM $ 0.00092
-0.05%
$ 7.51 million $ 221,528
May 26, 7 AM $ 0.00092
-0.07%
$ 7.52 million $ 225,414
May 26, 6 AM $ 0.000921
+0.00%
$ 7.52 million $ 230,588
May 26, 5 AM $ 0.000921
+0.00%
$ 7.52 million $ 238,562
May 26, 4 AM $ 0.000921
+0.16%
$ 7.52 million $ 245,703
May 26, 3 AM $ 0.00092
+0.02%
$ 7.51 million $ 248,089
May 26, 2 AM $ 0.000919
-0.23%
$ 7.51 million $ 244,349
May 26, 1 AM $ 0.000922
-0.02%
$ 7.53 million $ 246,413
May 26, 12 AM $ 0.000921
-0.70%
$ 7.53 million $ 237,758
May 25, 11 PM $ 0.000928
+0.04%
$ 7.58 million $ 233,032
May 25, 10 PM $ 0.000928
-0.06%
$ 7.58 million $ 231,087
May 25, 9 PM $ 0.000928
+0.02%
$ 7.58 million $ 220,899
May 25, 8 PM $ 0.000928
-0.20%
$ 7.58 million $ 210,126
May 25, 7 PM $ 0.00093
+0.00%
$ 7.6 million $ 207,887
May 25, 6 PM $ 0.00093
-0.12%
$ 7.6 million $ 214,866
May 25, 5 PM $ 0.000931
-0.16%
$ 7.61 million $ 214,377
May 25, 4 PM $ 0.000933
+0.22%
$ 7.62 million $ 201,171
May 25, 3 PM $ 0.000931
+0.07%
$ 7.6 million $ 197,799
May 25, 2 PM $ 0.00093
+0.13%
$ 7.6 million $ 198,339
May 25, 1 PM $ 0.000929
-0.15%
$ 7.59 million $ 198,975
May 25, 12 PM $ 0.00093
-0.01%
$ 7.6 million $ 194,529
May 25, 11 AM $ 0.00093
-0.09%
$ 7.6 million $ 188,912
May 25, 10 AM $ 0.000931
+0.08%
$ 7.61 million $ 187,096
May 25, 9 AM $ 0.000931
+6.27%
$ 7.6 million $ 187,644
May 25, 8 AM $ 0.000876
+0.07%
$ 7.15 million $ 182,892
May 25, 7 AM $ 0.000875
-0.19%
$ 7.15 million $ 179,159
May 25, 6 AM $ 0.000877
+0.34%
$ 7.16 million $ 177,966
May 25, 5 AM $ 0.000874
+0.12%
$ 7.14 million $ 171,801
May 25, 4 AM $ 0.000873
+0.23%
$ 7.13 million $ 172,077
May 25, 3 AM $ 0.00087
-0.30%
$ 7.11 million $ 180,493
May 25, 2 AM $ 0.000873
+0.35%
$ 7.13 million $ 185,271
May 25, 1 AM $ 0.00087
-0.17%
$ 7.11 million $ 175,668
May 25, 12 AM $ 0.000871
+0.01%
$ 7.12 million $ 182,395
May 24, 11 PM $ 0.000871
+0.32%
$ 7.11 million $ 188,945
May 24, 10 PM $ 0.000868
+0.82%
$ 7.09 million $ 190,556
May 24, 9 PM $ 0.000861
-0.49%
$ 7.03 million $ 192,773
May 24, 8 PM $ 0.000865
-0.16%
$ 7.07 million $ 197,247
May 24, 7 PM $ 0.000867
-0.07%
$ 7.08 million $ 204,544
May 24, 6 PM $ 0.000867
+0.11%
$ 7.08 million $ 200,956
May 24, 5 PM $ 0.000866
+0.00%
$ 7.08 million $ 192,747
May 24, 4 PM $ 0.000866
+0.41%
$ 7.08 million $ 189,351
May 24, 3 PM $ 0.000863
-0.08%
$ 7.05 million $ 184,866
May 24, 2 PM $ 0.000864
-0.43%
$ 7.05 million $ 183,167
May 24, 1 PM $ 0.000867
-0.57%
$ 7.09 million $ 185,518
May 24, 12 PM $ 0.000872
-0.18%
$ 7.13 million $ 198,151