ORIGYN Foundation Historical Data

OGY Page 38
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2 PM $ 0.000737
-0.10%
$ 6.02 million $ 291,872
Mar 30, 1 PM $ 0.000738
-0.10%
$ 6.02 million $ 288,999
Mar 30, 12 PM $ 0.000739
+0.16%
$ 6.03 million $ 288,051
Mar 30, 11 AM $ 0.000738
+0.04%
$ 6.02 million $ 290,689
Mar 30, 10 AM $ 0.000737
+0.02%
$ 6.02 million $ 293,589
Mar 30, 9 AM $ 0.000737
-0.17%
$ 6.02 million $ 293,418
Mar 30, 8 AM $ 0.000739
+0.58%
$ 6.03 million $ 275,904
Mar 30, 7 AM $ 0.000734
+0.18%
$ 5.99 million $ 270,936
Mar 30, 6 AM $ 0.000733
-0.19%
$ 5.98 million $ 274,285
Mar 30, 5 AM $ 0.000735
-0.14%
$ 6 million $ 270,245
Mar 30, 4 AM $ 0.000736
+0.48%
$ 6 million $ 275,509
Mar 30, 3 AM $ 0.000732
+0.10%
$ 5.98 million $ 279,084
Mar 30, 2 AM $ 0.000732
+0.86%
$ 5.97 million $ 273,456
Mar 30, 1 AM $ 0.000725
+0.29%
$ 5.92 million $ 269,216
Mar 30, 12 AM $ 0.000723
+0.53%
$ 5.9 million $ 267,445
Mar 29, 11 PM $ 0.000719
+0.63%
$ 5.87 million $ 255,737
Mar 29, 10 PM $ 0.000715
-1.54%
$ 5.83 million $ 246,785
Mar 29, 9 PM $ 0.000726
+0.16%
$ 5.93 million $ 244,275
Mar 29, 8 PM $ 0.000725
+0.06%
$ 5.92 million $ 244,762
Mar 29, 7 PM $ 0.000724
-0.06%
$ 5.91 million $ 238,316
Mar 29, 6 PM $ 0.000725
-0.02%
$ 5.92 million $ 244,182
Mar 29, 5 PM $ 0.000725
+0.02%
$ 5.92 million $ 247,361
Mar 29, 4 PM $ 0.000725
-0.13%
$ 5.92 million $ 248,983
Mar 29, 3 PM $ 0.000726
-0.06%
$ 5.92 million $ 247,012
Mar 29, 2 PM $ 0.000726
+0.05%
$ 5.93 million $ 245,163
Mar 29, 1 PM $ 0.000726
-0.07%
$ 5.92 million $ 249,695
Mar 29, 12 PM $ 0.000726
+0.01%
$ 5.93 million $ 261,383
Mar 29, 11 AM $ 0.000726
+0.20%
$ 5.93 million $ 267,736
Mar 29, 10 AM $ 0.000725
-0.02%
$ 5.92 million $ 264,871
Mar 29, 9 AM $ 0.000725
-0.29%
$ 5.92 million $ 270,125
Mar 29, 8 AM $ 0.000727
+0.11%
$ 5.93 million $ 277,776
Mar 29, 7 AM $ 0.000726
-0.07%
$ 5.93 million $ 280,066
Mar 29, 6 AM $ 0.000727
-0.05%
$ 5.93 million $ 269,622
Mar 29, 5 AM $ 0.000727
+0.02%
$ 5.93 million $ 256,633
Mar 29, 4 AM $ 0.000727
-0.39%
$ 5.93 million $ 250,100
Mar 29, 3 AM $ 0.00073
+0.51%
$ 5.96 million $ 246,847
Mar 29, 2 AM $ 0.000726
+0.20%
$ 5.93 million $ 261,479
Mar 29, 1 AM $ 0.000726
+0.09%
$ 5.92 million $ 274,892
Mar 29, 12 AM $ 0.000725
+0.18%
$ 5.92 million $ 278,778
Mar 28, 11 PM $ 0.000724
-0.58%
$ 5.91 million $ 279,537
Mar 28, 10 PM $ 0.000728
-0.03%
$ 5.94 million $ 287,568
Mar 28, 9 PM $ 0.000728
-0.35%
$ 5.94 million $ 290,542
Mar 28, 8 PM $ 0.000731
+0.10%
$ 5.96 million $ 287,554
Mar 28, 7 PM $ 0.00073
+0.10%
$ 5.96 million $ 284,824
Mar 28, 6 PM $ 0.000729
+0.09%
$ 5.95 million $ 283,518
Mar 28, 5 PM $ 0.000729
-0.12%
$ 5.95 million $ 291,201
Mar 28, 4 PM $ 0.000729
-0.26%
$ 5.95 million $ 293,269
Mar 28, 3 PM $ 0.000731
+0.23%
$ 5.97 million $ 293,943