ORIGYN Foundation Historical Data

OGY Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 9 AM $ 0.000866
-0.18%
$ 7.08 million $ 199,134
May 16, 8 AM $ 0.000868
+0.07%
$ 7.09 million $ 197,606
May 16, 7 AM $ 0.000867
-0.74%
$ 7.09 million $ 197,302
May 16, 6 AM $ 0.000874
-0.36%
$ 7.14 million $ 195,286
May 16, 5 AM $ 0.000877
+0.03%
$ 7.16 million $ 193,830
May 16, 4 AM $ 0.000877
-0.03%
$ 7.16 million $ 194,977
May 16, 3 AM $ 0.000877
+0.05%
$ 7.16 million $ 199,081
May 16, 2 AM $ 0.000876
-0.14%
$ 7.16 million $ 197,160
May 16, 1 AM $ 0.000878
+0.16%
$ 7.17 million $ 197,250
May 16, 12 AM $ 0.000876
-0.17%
$ 7.16 million $ 195,968
May 15, 11 PM $ 0.000878
+0.03%
$ 7.17 million $ 197,197
May 15, 10 PM $ 0.000877
+0.15%
$ 7.17 million $ 201,435
May 15, 9 PM $ 0.000876
-0.04%
$ 7.16 million $ 207,399
May 15, 8 PM $ 0.000876
-0.25%
$ 7.16 million $ 209,968
May 15, 7 PM $ 0.000879
+0.05%
$ 7.18 million $ 211,200
May 15, 6 PM $ 0.000878
-0.05%
$ 7.17 million $ 210,944
May 15, 5 PM $ 0.000878
+0.25%
$ 7.18 million $ 208,387
May 15, 4 PM $ 0.000876
-0.16%
$ 7.16 million $ 206,572
May 15, 3 PM $ 0.000878
+0.10%
$ 7.17 million $ 214,679
May 15, 2 PM $ 0.000877
+0.13%
$ 7.16 million $ 213,770
May 15, 1 PM $ 0.000876
-1.94%
$ 7.15 million $ 198,490
May 15, 12 PM $ 0.000893
-0.20%
$ 7.29 million $ 192,388
May 15, 11 AM $ 0.000894
+0.25%
$ 7.31 million $ 190,826
May 15, 10 AM $ 0.000892
+0.04%
$ 7.29 million $ 184,129
May 15, 9 AM $ 0.000892
-0.26%
$ 7.29 million $ 185,844
May 15, 8 AM $ 0.000894
-0.14%
$ 7.3 million $ 191,837
May 15, 7 AM $ 0.000895
+0.09%
$ 7.31 million $ 193,273
May 15, 6 AM $ 0.000895
+0.05%
$ 7.31 million $ 194,430
May 15, 5 AM $ 0.000894
-1.46%
$ 7.3 million $ 196,391
May 15, 4 AM $ 0.000908
-0.05%
$ 7.41 million $ 200,515
May 15, 3 AM $ 0.000908
-0.28%
$ 7.42 million $ 197,342
May 15, 2 AM $ 0.000911
-0.02%
$ 7.44 million $ 205,259
May 15, 1 AM $ 0.000911
-0.21%
$ 7.44 million $ 203,754
May 15, 12 AM $ 0.000913
+0.38%
$ 7.46 million $ 207,899
May 14, 11 PM $ 0.00091
-0.28%
$ 7.43 million $ 211,734
May 14, 10 PM $ 0.000912
-0.08%
$ 7.45 million $ 209,777
May 14, 9 PM $ 0.000913
+0.11%
$ 7.46 million $ 205,555
May 14, 8 PM $ 0.000912
+0.08%
$ 7.45 million $ 214,922
May 14, 7 PM $ 0.000911
-0.17%
$ 7.44 million $ 209,729
May 14, 6 PM $ 0.000913
-0.02%
$ 7.45 million $ 207,853
May 14, 5 PM $ 0.000913
+0.28%
$ 7.46 million $ 207,630
May 14, 4 PM $ 0.00091
+0.35%
$ 7.43 million $ 206,659
May 14, 3 PM $ 0.000907
+0.25%
$ 7.41 million $ 198,057
May 14, 2 PM $ 0.000905
+1.31%
$ 7.39 million $ 197,382
May 14, 1 PM $ 0.000893
+0.15%
$ 7.29 million $ 203,633
May 14, 12 PM $ 0.000891
+0.24%
$ 7.28 million $ 205,351
May 14, 11 AM $ 0.000889
-0.26%
$ 7.26 million $ 209,934
May 14, 10 AM $ 0.000892
-0.10%
$ 7.28 million $ 213,959
May 14, 9 AM $ 0.000892
+0.01%
$ 7.29 million $ 217,353
May 14, 8 AM $ 0.000892
-0.19%
$ 7.29 million $ 225,343