ORIGYN Foundation Historical Data

OGY Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.00735
+6.92%
$ -- $ 1.9 million
May 13 $ 0.00689
+7.45%
$ -- $ 1.88 million
May 6 $ 0.00636
-3.39%
$ -- $ 1.65 million
Apr 29 $ 0.00651
-5.94%
$ -- $ 1.38 million
Apr 22 $ 0.00688
-31.77%
$ -- $ 860,396
Apr 15 $ 0.0175
+106.25%
$ -- $ 1.39 million
Apr 8 $ 0.00848
-21.26%
$ -- $ 1.16 million
Apr 1 $ 0.0112
-12.69%
$ -- $ 1.01 million
Mar 25 $ 0.013
+18.51%
$ -- $ 1.02 million
Mar 18 $ 0.00989
-2.72%
$ -- $ 662,912
Mar 11 $ 0.0106
-6.79%
$ -- $ 1.19 million
Mar 4 $ 0.0118
-1.13%
$ -- $ 124,098
Feb 26 $ 0.012
-11.21%
$ -- $ 99,134
Feb 19 $ 0.0134
-4.58%
$ -- $ 91,949
Feb 12 $ 0.014
-8.66%
$ -- $ 80,884
Feb 5 $ 0.0156
-7.66%
$ -- $ 68,251
Jan 29 $ 0.0169
+8.74%
$ -- $ 64,068
Jan 22 $ 0.0152
+0.01%
$ -- $ 42,613
Jan 15 $ 0.015
-12.10%
$ -- $ 54,738
Jan 8 $ 0.0164
-8.98%
$ -- $ 146,092
Jan 1 $ 0.0198
+4.21%
$ -- $ 323,153
Dec 25 $ 0.0143
+24.20%
$ -- $ 123,590
Dec 18 $ 0.0123
-32.46%
$ -- $ 309,889
Dec 11 $ 0.016
+45.81%
$ -- $ 285,750
Dec 4 $ 0.0112
-24.38%
$ -- $ 98,551
Nov 27 $ 0.0148
+5.18%
$ -- $ 85,349
Nov 20 $ 0.0149
+92.73%
$ -- $ 70,973
Nov 13 $ 0.008
-3.05%
$ -- $ 19,225
Nov 6 $ 0.007
+2.91%
$ -- $ 181,422
Oct 30 $ 0.0068
-74.65%
$ -- $ 18,278
Oct 23 $ 0.0268
+379.68%
$ -- $ 32,845
Oct 16 $ 0.00559
-0.41%
$ -- $ 5,506
Oct 9 $ 0.00563
-78.89%
$ -- $ 6,496
Oct 2 $ 0.0267
+102.56%
$ -- $ 12,867
Sep 25 $ 0.0132
-51.40%
$ -- $ 16,159
Sep 18 $ 0.027
-0.23%
$ -- $ 0.01
Sep 11 $ 0.0272
+0.45%
$ -- $ 0.01
Sep 4 $ 0.0269
-0.06%
$ -- $ 0.01
Aug 28 $ 0.027
-0.53%
$ -- $ 0.01
Aug 21 $ 0.0271
-0.01%
$ -- $ 0.01
Aug 14 $ 0.00607
+8.25%
$ -- $ 942
Aug 7 $ 0.00525
-0.83%
$ -- $ 2,019
Jul 31 $ 0.00529
-7.37%
$ -- $ 751
Jul 24 $ 0.00571
-17.18%
$ -- $ 1,305
Jul 17 $ 0.00689
+9.18%
$ -- $ 829
Jul 10 $ 0.00632
-0.10%
$ -- $ 7,127
Jul 3 $ 0.00633
-9.46%
$ -- $ 4,369
Jun 26 $ 0.00699
-17.46%
$ -- $ 15,036
Jun 19 $ 0.00769
-5.43%
$ -- $ 1,802
Jun 12 $ 0.00779
+17.05%
$ -- $ 12,685