ORIGYN Foundation Historical Data

OGY Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 8 AM $ 0.000892
-0.19%
$ 7.29 million $ 225,343
May 14, 7 AM $ 0.000894
+0.09%
$ 7.3 million $ 232,648
May 14, 6 AM $ 0.000893
-0.08%
$ 7.29 million $ 239,906
May 14, 5 AM $ 0.000894
-0.46%
$ 7.3 million $ 245,814
May 14, 4 AM $ 0.000898
+0.50%
$ 7.33 million $ 241,360
May 14, 3 AM $ 0.000893
-0.54%
$ 7.3 million $ 239,151
May 14, 2 AM $ 0.000898
-0.16%
$ 7.34 million $ 226,903
May 14, 1 AM $ 0.0009
+0.10%
$ 7.35 million $ 221,076
May 14, 12 AM $ 0.000899
+0.03%
$ 7.34 million $ 216,650
May 13, 11 PM $ 0.000898
+0.04%
$ 7.34 million $ 212,567
May 13, 10 PM $ 0.000898
-0.24%
$ 7.33 million $ 210,111
May 13, 9 PM $ 0.0009
-0.08%
$ 7.35 million $ 207,625
May 13, 8 PM $ 0.000901
+0.13%
$ 7.36 million $ 196,668
May 13, 7 PM $ 0.0009
-0.06%
$ 7.35 million $ 150,492
May 13, 6 PM $ 0.0009
+0.20%
$ 7.36 million $ 151,561
May 13, 5 PM $ 0.000899
+0.21%
$ 7.34 million $ 191,476
May 13, 4 PM $ 0.000897
+0.08%
$ 7.32 million $ 190,299
May 13, 3 PM $ 0.000896
-0.65%
$ 7.32 million $ 193,299
May 13, 2 PM $ 0.000902
-0.15%
$ 7.37 million $ 192,239
May 13, 1 PM $ 0.000903
-0.39%
$ 7.38 million $ 186,487
May 13, 12 PM $ 0.000907
-0.75%
$ 7.41 million $ 187,526
May 13, 11 AM $ 0.000914
-0.24%
$ 7.46 million $ 185,876
May 13, 10 AM $ 0.000916
-0.26%
$ 7.48 million $ 181,195
May 13, 9 AM $ 0.000918
+0.09%
$ 7.5 million $ 176,932
May 13, 8 AM $ 0.000917
+0.07%
$ 7.49 million $ 173,261
May 13, 7 AM $ 0.000917
+0.06%
$ 7.49 million $ 171,750
May 13, 6 AM $ 0.000916
-0.04%
$ 7.48 million $ 164,232
May 13, 5 AM $ 0.000916
-0.16%
$ 7.49 million $ 157,867
May 13, 4 AM $ 0.000918
+0.00%
$ 7.5 million $ 157,839
May 13, 3 AM $ 0.000918
+0.08%
$ 7.5 million $ 165,150
May 13, 2 AM $ 0.000917
+0.02%
$ 7.49 million $ 177,453
May 13, 1 AM $ 0.000917
+0.55%
$ 7.49 million $ 185,370
May 13, 12 AM $ 0.000912
+0.11%
$ 7.45 million $ 189,274
May 12, 11 PM $ 0.000911
-0.04%
$ 7.44 million $ 195,386
May 12, 10 PM $ 0.000911
-0.01%
$ 7.44 million $ 197,419
May 12, 9 PM $ 0.000911
-0.05%
$ 7.45 million $ 198,647
May 12, 8 PM $ 0.000912
-0.03%
$ 7.45 million $ 207,097
May 12, 7 PM $ 0.000912
+0.13%
$ 7.45 million $ 212,406
May 12, 6 PM $ 0.000911
+0.04%
$ 7.44 million $ 219,911
May 12, 5 PM $ 0.00091
+0.41%
$ 7.44 million $ 222,521
May 12, 4 PM $ 0.000907
-0.35%
$ 7.41 million $ 224,171
May 12, 3 PM $ 0.00091
-0.16%
$ 7.43 million $ 222,673
May 12, 2 PM $ 0.000911
-0.32%
$ 7.44 million $ 222,589
May 12, 1 PM $ 0.000915
-0.11%
$ 7.47 million $ 229,756
May 12, 12 PM $ 0.000915
+0.02%
$ 7.48 million $ 230,341
May 12, 11 AM $ 0.000915
-0.07%
$ 7.48 million $ 227,774
May 12, 10 AM $ 0.000916
-0.08%
$ 7.48 million $ 235,403
May 12, 9 AM $ 0.000917
-0.04%
$ 7.49 million $ 244,523
May 12, 8 AM $ 0.000917
-0.11%
$ 7.49 million $ 243,289
May 12, 7 AM $ 0.000918
-0.09%
$ 7.5 million $ 236,936