ORIGYN Foundation Historical Data

OGY Page 20
Download
Date Close Price change Market cap Trading volume
May 6, 5 AM $ 0.000894
-0.19%
$ 7.29 million $ 232,139
May 6, 4 AM $ 0.000895
-0.02%
$ 7.31 million $ 229,597
May 6, 3 AM $ 0.000896
+0.10%
$ 7.31 million $ 221,621
May 6, 2 AM $ 0.000894
-0.07%
$ 7.3 million $ 216,033
May 6, 1 AM $ 0.000895
+0.40%
$ 7.3 million $ 213,641
May 6, 12 AM $ 0.000892
-0.10%
$ 7.28 million $ 209,872
May 5, 11 PM $ 0.000892
-0.16%
$ 7.28 million $ 203,356
May 5, 10 PM $ 0.000894
-1.98%
$ 7.3 million $ 195,958
May 5, 9 PM $ 0.000912
+3.69%
$ 7.44 million $ 193,550
May 5, 8 PM $ 0.000879
-0.01%
$ 7.18 million $ 179,948
May 5, 7 PM $ 0.000879
+0.28%
$ 7.18 million $ 179,181
May 5, 6 PM $ 0.000877
+0.08%
$ 7.15 million $ 184,179
May 5, 5 PM $ 0.000876
+0.07%
$ 7.15 million $ 187,510
May 5, 4 PM $ 0.000875
-0.30%
$ 7.14 million $ 182,783
May 5, 3 PM $ 0.000878
+0.25%
$ 7.17 million $ 176,829
May 5, 2 PM $ 0.000876
-0.21%
$ 7.15 million $ 175,330
May 5, 1 PM $ 0.000878
+1.34%
$ 7.17 million $ 178,828
May 5, 12 PM $ 0.000866
+0.19%
$ 7.07 million $ 171,024
May 5, 11 AM $ 0.000865
+1.21%
$ 7.06 million $ 163,570
May 5, 10 AM $ 0.000854
+0.09%
$ 6.97 million $ 166,470
May 5, 9 AM $ 0.000853
-0.13%
$ 6.96 million $ 164,530
May 5, 8 AM $ 0.000854
+0.04%
$ 6.97 million $ 158,212
May 5, 7 AM $ 0.000854
-0.07%
$ 6.97 million $ 150,711
May 5, 6 AM $ 0.000855
-0.09%
$ 6.97 million $ 143,874
May 5, 5 AM $ 0.000855
+0.04%
$ 6.98 million $ 148,853
May 5, 4 AM $ 0.000855
+0.00%
$ 6.98 million $ 151,426
May 5, 3 AM $ 0.000855
+0.68%
$ 6.98 million $ 149,662
May 5, 2 AM $ 0.000849
+0.30%
$ 6.93 million $ 152,816
May 5, 1 AM $ 0.000847
-0.18%
$ 6.91 million $ 158,219
May 5, 12 AM $ 0.000848
+0.33%
$ 6.92 million $ 160,025
May 4, 11 PM $ 0.000845
-0.15%
$ 6.9 million $ 165,555
May 4, 10 PM $ 0.000847
+0.11%
$ 6.91 million $ 167,256
May 4, 9 PM $ 0.000846
+0.16%
$ 6.91 million $ 169,024
May 4, 8 PM $ 0.000845
-0.22%
$ 6.9 million $ 174,622
May 4, 7 PM $ 0.000847
+0.00%
$ 6.91 million $ 174,732
May 4, 6 PM $ 0.000847
-0.35%
$ 6.91 million $ 169,468
May 4, 5 PM $ 0.00085
+0.36%
$ 6.94 million $ 167,457
May 4, 4 PM $ 0.000847
+0.60%
$ 6.91 million $ 170,825
May 4, 3 PM $ 0.000842
-0.80%
$ 6.87 million $ 172,019
May 4, 2 PM $ 0.000849
+1.86%
$ 6.93 million $ 170,627
May 4, 1 PM $ 0.000833
+0.06%
$ 6.8 million $ 163,994
May 4, 12 PM $ 0.000833
+0.14%
$ 6.8 million $ 167,155
May 4, 11 AM $ 0.000832
-0.06%
$ 6.79 million $ 181,592
May 4, 10 AM $ 0.000832
-1.20%
$ 6.79 million $ 178,916
May 4, 9 AM $ 0.000842
+0.12%
$ 6.88 million $ 182,959
May 4, 8 AM $ 0.000842
-0.03%
$ 6.87 million $ 191,523
May 4, 7 AM $ 0.000842
-0.02%
$ 6.87 million $ 188,050
May 4, 6 AM $ 0.000842
-0.67%
$ 6.87 million $ 186,094
May 4, 5 AM $ 0.000848
+0.07%
$ 6.92 million $ 180,489
May 4, 4 AM $ 0.000847
-0.12%
$ 6.91 million $ 185,088