ORIGYN Foundation Historical Data

OGY Page 11
Download
Date Close Price change Market cap Trading volume
May 24, 12 PM $ 0.000872
-0.18%
$ 7.13 million $ 198,151
May 24, 11 AM $ 0.000874
+0.16%
$ 7.14 million $ 206,156
May 24, 10 AM $ 0.000873
+0.31%
$ 7.13 million $ 205,249
May 24, 9 AM $ 0.00087
+0.28%
$ 7.11 million $ 208,196
May 24, 8 AM $ 0.000867
-0.06%
$ 7.09 million $ 217,542
May 24, 7 AM $ 0.000868
-0.19%
$ 7.09 million $ 223,359
May 24, 6 AM $ 0.00087
+0.11%
$ 7.1 million $ 220,353
May 24, 5 AM $ 0.000869
-0.01%
$ 7.1 million $ 218,128
May 24, 4 AM $ 0.000869
+0.14%
$ 7.1 million $ 210,914
May 24, 3 AM $ 0.000867
-0.09%
$ 7.09 million $ 203,266
May 24, 2 AM $ 0.000868
+0.06%
$ 7.09 million $ 202,299
May 24, 1 AM $ 0.000868
-0.02%
$ 7.09 million $ 199,823
May 24, 12 AM $ 0.000868
+0.10%
$ 7.09 million $ 188,242
May 23, 11 PM $ 0.000867
+0.07%
$ 7.08 million $ 184,505
May 23, 10 PM $ 0.000866
-0.30%
$ 7.08 million $ 192,228
May 23, 9 PM $ 0.000869
-0.19%
$ 7.09 million $ 202,601
May 23, 8 PM $ 0.00087
+1.36%
$ 7.11 million $ 211,390
May 23, 7 PM $ 0.000858
+0.03%
$ 7.01 million $ 202,851
May 23, 6 PM $ 0.000858
+0.70%
$ 7.01 million $ 196,542
May 23, 5 PM $ 0.000852
+0.00%
$ 6.96 million $ 200,797
May 23, 4 PM $ 0.000852
-0.11%
$ 6.96 million $ 208,924
May 23, 3 PM $ 0.000853
+0.00%
$ 6.97 million $ 213,624
May 23, 2 PM $ 0.000853
+0.46%
$ 6.97 million $ 214,151
May 23, 1 PM $ 0.000849
+0.52%
$ 6.94 million $ 211,809
May 23, 12 PM $ 0.000845
-0.17%
$ 6.9 million $ 200,043
May 23, 11 AM $ 0.000846
+0.06%
$ 6.91 million $ 192,869
May 23, 10 AM $ 0.000846
+0.16%
$ 6.91 million $ 195,580
May 23, 9 AM $ 0.000844
+0.06%
$ 6.9 million $ 192,662
May 23, 8 AM $ 0.000844
+0.06%
$ 6.89 million $ 184,700
May 23, 7 AM $ 0.000844
-1.21%
$ 6.89 million $ 181,470
May 23, 6 AM $ 0.000854
-0.07%
$ 6.98 million $ 188,321
May 23, 5 AM $ 0.000854
+0.06%
$ 6.98 million $ 200,300
May 23, 4 AM $ 0.000854
-0.06%
$ 6.98 million $ 217,971
May 23, 3 AM $ 0.000854
-0.11%
$ 6.98 million $ 223,103
May 23, 2 AM $ 0.000855
+0.23%
$ 6.99 million $ 224,766
May 23, 1 AM $ 0.000853
-0.02%
$ 6.97 million $ 229,644
May 23, 12 AM $ 0.000854
-0.03%
$ 6.97 million $ 234,558
May 22, 11 PM $ 0.000854
-1.16%
$ 6.97 million $ 232,506
May 22, 10 PM $ 0.000864
+2.40%
$ 7.06 million $ 225,430
May 22, 9 PM $ 0.000843
+0.22%
$ 6.89 million $ 215,055
May 22, 8 PM $ 0.000842
+0.05%
$ 6.87 million $ 201,832
May 22, 7 PM $ 0.000841
-0.59%
$ 6.87 million $ 210,254
May 22, 6 PM $ 0.000846
-0.76%
$ 6.91 million $ 219,567
May 22, 5 PM $ 0.000853
-0.21%
$ 6.96 million $ 220,210
May 22, 4 PM $ 0.000854
+0.36%
$ 6.98 million $ 212,482
May 22, 3 PM $ 0.000851
+0.07%
$ 6.95 million $ 207,221
May 22, 2 PM $ 0.000851
-0.69%
$ 6.95 million $ 207,890
May 22, 1 PM $ 0.000857
+0.03%
$ 7 million $ 213,514
May 22, 12 PM $ 0.000857
-0.02%
$ 7 million $ 228,189
May 22, 11 AM $ 0.000857
-0.01%
$ 7 million $ 231,003