ORIGYN Foundation Historical Data

OGY Page 37
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 PM $ 0.000749
+0.05%
$ 6.11 million $ 295,435
Apr 1, 3 PM $ 0.000748
+0.16%
$ 6.11 million $ 291,109
Apr 1, 2 PM $ 0.000747
+0.63%
$ 6.1 million $ 288,374
Apr 1, 1 PM $ 0.000742
-0.66%
$ 6.05 million $ 277,020
Apr 1, 12 PM $ 0.000747
-0.19%
$ 6.09 million $ 266,807
Apr 1, 11 AM $ 0.000748
-0.02%
$ 6.11 million $ 264,663
Apr 1, 10 AM $ 0.000749
-0.13%
$ 6.11 million $ 262,148
Apr 1, 9 AM $ 0.00075
+0.04%
$ 6.12 million $ 263,164
Apr 1, 8 AM $ 0.000749
-0.01%
$ 6.12 million $ 264,873
Apr 1, 7 AM $ 0.00075
-0.36%
$ 6.12 million $ 268,952
Apr 1, 6 AM $ 0.000752
+0.67%
$ 6.14 million $ 279,728
Apr 1, 5 AM $ 0.000747
+0.54%
$ 6.09 million $ 288,630
Apr 1, 4 AM $ 0.000743
+0.07%
$ 6.06 million $ 285,462
Apr 1, 3 AM $ 0.000742
+0.38%
$ 6.06 million $ 285,154
Apr 1, 2 AM $ 0.000739
-0.13%
$ 6.03 million $ 292,874
Apr 1, 1 AM $ 0.00074
-0.59%
$ 6.04 million $ 304,237
Apr 1, 12 AM $ 0.000745
+0.19%
$ 6.08 million $ 308,735
Mar 31, 11 PM $ 0.000743
-0.07%
$ 6.07 million $ 309,253
Mar 31, 10 PM $ 0.000743
-0.06%
$ 6.06 million $ 310,942
Mar 31, 9 PM $ 0.000743
+0.03%
$ 6.06 million $ 307,527
Mar 31, 8 PM $ 0.000743
+0.20%
$ 6.06 million $ 293,179
Mar 31, 7 PM $ 0.000741
+0.20%
$ 6.05 million $ 293,288
Mar 31, 6 PM $ 0.00074
+0.49%
$ 6.04 million $ 295,432
Mar 31, 5 PM $ 0.000736
-0.15%
$ 6.01 million $ 299,449
Mar 31, 4 PM $ 0.000737
+1.05%
$ 6.02 million $ 300,276
Mar 31, 3 PM $ 0.00073
+0.42%
$ 5.96 million $ 300,578
Mar 31, 2 PM $ 0.000727
-0.61%
$ 5.93 million $ 301,574
Mar 31, 1 PM $ 0.000731
+0.63%
$ 5.97 million $ 303,625
Mar 31, 12 PM $ 0.000727
+0.02%
$ 5.93 million $ 303,551
Mar 31, 11 AM $ 0.000727
+0.70%
$ 5.93 million $ 299,883
Mar 31, 10 AM $ 0.000722
+0.18%
$ 5.89 million $ 296,057
Mar 31, 9 AM $ 0.000721
-1.28%
$ 5.88 million $ 295,846
Mar 31, 8 AM $ 0.00073
-0.42%
$ 5.96 million $ 309,705
Mar 31, 7 AM $ 0.000733
-0.62%
$ 5.98 million $ 312,755
Mar 31, 6 AM $ 0.000737
-0.17%
$ 6.01 million $ 308,455
Mar 31, 5 AM $ 0.000738
+0.07%
$ 6.02 million $ 309,074
Mar 31, 4 AM $ 0.000738
-0.12%
$ 6.02 million $ 309,854
Mar 31, 3 AM $ 0.000739
-0.56%
$ 6.03 million $ 313,467
Mar 31, 2 AM $ 0.000743
+0.20%
$ 6.06 million $ 311,620
Mar 31, 1 AM $ 0.000741
+1.41%
$ 6.05 million $ 305,134
Mar 31, 12 AM $ 0.000731
+0.48%
$ 5.97 million $ 302,993
Mar 30, 11 PM $ 0.000728
+0.19%
$ 5.95 million $ 308,404
Mar 30, 10 PM $ 0.000727
-0.06%
$ 5.93 million $ 303,303
Mar 30, 9 PM $ 0.000728
+0.26%
$ 5.94 million $ 295,810
Mar 30, 8 PM $ 0.000726
+0.16%
$ 5.92 million $ 295,921
Mar 30, 7 PM $ 0.000724
-0.31%
$ 5.91 million $ 304,529
Mar 30, 6 PM $ 0.000727
-0.27%
$ 5.93 million $ 297,711
Mar 30, 5 PM $ 0.000729
-0.81%
$ 5.95 million $ 290,382
Mar 30, 4 PM $ 0.000735
-0.54%
$ 6 million $ 289,686
Mar 30, 3 PM $ 0.000739
+0.22%
$ 6.03 million $ 290,922