ORIGYN Foundation Historical Data

OGY Page 18
Download
Date Close Price change Market cap Trading volume
May 10, 6 AM $ 0.000961
+0.03%
$ 7.85 million $ 168,172
May 10, 5 AM $ 0.000961
-1.20%
$ 7.85 million $ 170,672
May 10, 4 AM $ 0.000972
-0.06%
$ 7.94 million $ 172,623
May 10, 3 AM $ 0.000973
+0.18%
$ 7.95 million $ 166,974
May 10, 2 AM $ 0.000971
+0.02%
$ 7.94 million $ 171,422
May 10, 1 AM $ 0.000971
-0.07%
$ 7.93 million $ 181,884
May 10, 12 AM $ 0.000972
+0.01%
$ 7.94 million $ 183,537
May 9, 11 PM $ 0.000972
-0.05%
$ 7.94 million $ 182,058
May 9, 10 PM $ 0.000972
+0.05%
$ 7.94 million $ 188,995
May 9, 9 PM $ 0.000972
-0.13%
$ 7.94 million $ 201,556
May 9, 8 PM $ 0.000973
-0.03%
$ 7.95 million $ 213,698
May 9, 7 PM $ 0.000973
+0.02%
$ 7.95 million $ 217,401
May 9, 6 PM $ 0.000973
+0.38%
$ 7.95 million $ 218,702
May 9, 5 PM $ 0.00097
+0.26%
$ 7.92 million $ 219,102
May 9, 4 PM $ 0.000967
+0.15%
$ 7.9 million $ 215,368
May 9, 3 PM $ 0.000966
-0.03%
$ 7.89 million $ 210,531
May 9, 2 PM $ 0.000966
+0.09%
$ 7.89 million $ 207,195
May 9, 1 PM $ 0.000965
+0.02%
$ 7.88 million $ 208,703
May 9, 12 PM $ 0.000965
-0.05%
$ 7.88 million $ 211,033
May 9, 11 AM $ 0.000965
+0.01%
$ 7.89 million $ 217,416
May 9, 10 AM $ 0.000965
+0.06%
$ 7.88 million $ 225,568
May 9, 9 AM $ 0.000965
-0.11%
$ 7.88 million $ 226,981
May 9, 8 AM $ 0.000966
+0.18%
$ 7.89 million $ 228,080
May 9, 7 AM $ 0.000964
-0.10%
$ 7.88 million $ 227,911
May 9, 6 AM $ 0.000965
-0.14%
$ 7.88 million $ 225,786
May 9, 5 AM $ 0.000966
+0.18%
$ 7.89 million $ 225,129
May 9, 4 AM $ 0.000964
-0.09%
$ 7.88 million $ 221,311
May 9, 3 AM $ 0.000965
-0.06%
$ 7.89 million $ 227,758
May 9, 2 AM $ 0.000966
-0.47%
$ 7.89 million $ 228,223
May 9, 1 AM $ 0.00097
+0.96%
$ 7.93 million $ 223,236
May 9, 12 AM $ 0.000961
+0.51%
$ 7.85 million $ 224,374
May 8, 11 PM $ 0.000956
-0.08%
$ 7.81 million $ 230,354
May 8, 10 PM $ 0.000957
+1.02%
$ 7.82 million $ 223,728
May 8, 9 PM $ 0.000947
+0.21%
$ 7.74 million $ 212,886
May 8, 8 PM $ 0.000945
-0.18%
$ 7.72 million $ 203,006
May 8, 7 PM $ 0.000947
+0.08%
$ 7.74 million $ 207,371
May 8, 6 PM $ 0.000946
+0.11%
$ 7.73 million $ 213,757
May 8, 5 PM $ 0.000945
+0.33%
$ 7.72 million $ 216,274
May 8, 4 PM $ 0.000942
-0.20%
$ 7.7 million $ 230,453
May 8, 3 PM $ 0.000944
-0.17%
$ 7.71 million $ 233,207
May 8, 2 PM $ 0.000946
+0.53%
$ 7.73 million $ 232,821
May 8, 1 PM $ 0.000941
-0.42%
$ 7.69 million $ 228,425
May 8, 12 PM $ 0.000945
-0.01%
$ 7.72 million $ 221,428
May 8, 11 AM $ 0.000945
+0.24%
$ 7.72 million $ 214,096
May 8, 10 AM $ 0.000943
+0.27%
$ 7.7 million $ 208,769
May 8, 9 AM $ 0.00094
+0.01%
$ 7.68 million $ 206,983
May 8, 8 AM $ 0.00094
+0.23%
$ 7.68 million $ 208,635
May 8, 7 AM $ 0.000938
+1.14%
$ 7.66 million $ 217,785
May 8, 6 AM $ 0.000928
-0.07%
$ 7.58 million $ 228,956
May 8, 5 AM $ 0.000928
-0.12%
$ 7.58 million $ 240,750