ORIGYN Foundation Historical Data

OGY Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.00251
-9.12%
$ 18.3 million $ 2.27 million
Jun 9 $ 0.00276
-7.14%
$ 21.62 million $ 1.57 million
Jun 2 $ 0.00319
+1.01%
$ 23.32 million $ 919,430
May 26 $ 0.00316
-4.93%
$ 24.74 million $ 879,374
May 19 $ 0.00328
-4.91%
$ 26 million $ 640,121
May 12 $ 0.00333
-14.12%
$ 27.04 million $ 647,293
May 5 $ 0.00381
+15.40%
$ 30.41 million $ 692,424
Apr 28 $ 0.0033
+11.30%
$ 25.83 million $ 755,595
Apr 21 $ 0.00296
+21.82%
$ 23.21 million $ 709,159
Apr 14 $ 0.00247
+4.20%
$ 19.05 million $ 618,808
Apr 7 $ 0.0025
+38.27%
$ 18.56 million $ 501,242
Mar 31 $ 0.00176
-17.59%
$ 14.12 million $ 343,642
Mar 24 $ 0.00218
-7.64%
$ 16.72 million $ 630,969
Mar 17 $ 0.00237
-8.45%
$ 18.49 million $ 834,749
Mar 10 $ 0.00271
-4.48%
$ 20.28 million $ 889,113
Mar 3 $ 0.00307
-18.59%
$ 22.19 million $ 851,281
Feb 24 $ 0.00376
+0.66%
$ 29.47 million $ 1.12 million
Feb 17 $ 0.00387
+4.63%
$ 29.3 million $ 927,680
Feb 10 $ 0.00366
+8.25%
$ 28.92 million $ 615,543
Feb 3 $ 0.0035
+6.68%
$ 26.49 million $ 634,898
Jan 27 $ 0.00328
-17.20%
$ 25.65 million $ 769,415
Jan 20 $ 0.00402
+10.49%
$ 30.98 million $ 642,912
Jan 13 $ 0.00401
-15.03%
$ 28.57 million $ 658,648
Jan 6 $ 0.00474
-10.94%
$ 36.95 million $ 659,431
Dec 30 $ 0.00544
+16.73%
$ 41.65 million $ 743,503
Dec 23 $ 0.00476
-1.44%
$ 36.53 million $ 754,473
Dec 16 $ 0.0048
-17.82%
$ 37.58 million $ 587,401
Dec 9 $ 0.00551
-6.55%
$ 45.69 million $ 721,309
Dec 2 $ 0.00588
-9.63%
$ 46.14 million $ 846,649
Nov 25 $ 0.0065
-6.96%
$ 50.92 million $ 1.34 million
Nov 18 $ 0.00663
+9.43%
$ 54.99 million $ 987,809
Nov 11 $ 0.00598
+3.62%
$ 47.45 million $ 1.3 million
Nov 4 $ 0.0062
+4.76%
$ 44.92 million $ 1.22 million
Oct 28 $ 0.00592
-2.83%
$ 46.34 million $ 1.43 million
Oct 21 $ 0.00627
+17.66%
$ 47.69 million $ 1.2 million
Oct 14 $ 0.00532
+1.37%
$ 41.65 million $ 1.45 million
Oct 7 $ 0.00511
+4.22%
$ 41.08 million $ 1.45 million
Sep 30 $ 0.00478
-18.94%
$ 38.4 million $ 1.17 million
Sep 23 $ 0.00554
-5.98%
$ 46.05 million $ 1.33 million
Sep 16 $ 0.0059
-13.52%
$ -- $ 1.23 million
Sep 9 $ 0.00684
+6.75%
$ -- $ 1.56 million
Sep 2 $ 0.00633
-9.50%
$ -- $ 1.83 million
Aug 26 $ 0.00699
+12.97%
$ -- $ 2.21 million
Aug 19 $ 0.00616
+13.71%
$ -- $ 1.99 million
Aug 12 $ 0.0054
-5.41%
$ -- $ 2.08 million
Aug 5 $ 0.00579
-18.60%
$ -- $ 2.77 million
Jul 29 $ 0.00712
+0.40%
$ -- $ 1.85 million
Jul 22 $ 0.00689
-10.54%
$ -- $ 2.8 million
Jul 15 $ 0.0075
+27.85%
$ -- $ 2.22 million
Jul 8 $ 0.00588
-2.36%
$ -- $ 2.2 million