ORIGYN Foundation Historical Data

OGY Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 8 PM $ 0.000819
+0.25%
$ 6.68 million $ 274,550
Apr 9, 7 PM $ 0.000817
+0.10%
$ 6.67 million $ 276,926
Apr 9, 6 PM $ 0.000816
-0.72%
$ 6.66 million $ 293,772
Apr 9, 5 PM $ 0.000822
+0.90%
$ 6.71 million $ 313,575
Apr 9, 4 PM $ 0.000814
-0.29%
$ 6.65 million $ 313,250
Apr 9, 3 PM $ 0.000817
+1.41%
$ 6.67 million $ 314,226
Apr 9, 2 PM $ 0.000805
-0.05%
$ 6.57 million $ 316,101
Apr 9, 1 PM $ 0.000806
-0.18%
$ 6.58 million $ 317,935
Apr 9, 12 PM $ 0.000807
-0.01%
$ 6.59 million $ 319,460
Apr 9, 11 AM $ 0.000807
-0.16%
$ 6.59 million $ 310,002
Apr 9, 10 AM $ 0.000809
+0.03%
$ 6.6 million $ 299,496
Apr 9, 9 AM $ 0.000809
+0.19%
$ 6.6 million $ 291,765
Apr 9, 8 AM $ 0.000807
+0.69%
$ 6.59 million $ 284,132
Apr 9, 7 AM $ 0.000801
+0.43%
$ 6.54 million $ 274,938
Apr 9, 6 AM $ 0.000798
+0.14%
$ 6.51 million $ 270,993
Apr 9, 5 AM $ 0.000796
+0.28%
$ 6.5 million $ 278,777
Apr 9, 4 AM $ 0.000794
-0.42%
$ 6.48 million $ 284,613
Apr 9, 3 AM $ 0.000797
+0.08%
$ 6.51 million $ 285,592
Apr 9, 2 AM $ 0.000797
+0.15%
$ 6.5 million $ 295,400
Apr 9, 1 AM $ 0.000796
+0.08%
$ 6.49 million $ 310,260
Apr 9, 12 AM $ 0.000795
-0.48%
$ 6.49 million $ 313,076
Apr 8, 11 PM $ 0.000798
-1.04%
$ 6.52 million $ 308,489
Apr 8, 10 PM $ 0.000807
-0.43%
$ 6.59 million $ 296,569
Apr 8, 9 PM $ 0.00081
+0.52%
$ 6.61 million $ 292,389
Apr 8, 8 PM $ 0.000806
-0.04%
$ 6.58 million $ 292,959
Apr 8, 7 PM $ 0.000807
-0.18%
$ 6.58 million $ 299,122
Apr 8, 6 PM $ 0.000809
-0.59%
$ 6.6 million $ 282,966
Apr 8, 5 PM $ 0.000813
+0.45%
$ 6.64 million $ 260,886
Apr 8, 4 PM $ 0.00081
+0.24%
$ 6.61 million $ 261,786
Apr 8, 3 PM $ 0.000808
+0.32%
$ 6.59 million $ 269,466
Apr 8, 2 PM $ 0.000805
-0.99%
$ 6.57 million $ 271,005
Apr 8, 1 PM $ 0.000813
-0.23%
$ 6.64 million $ 271,773
Apr 8, 12 PM $ 0.000815
+0.29%
$ 6.65 million $ 272,232
Apr 8, 11 AM $ 0.000813
+0.24%
$ 6.63 million $ 276,596
Apr 8, 10 AM $ 0.000811
-0.15%
$ 6.62 million $ 278,168
Apr 8, 9 AM $ 0.000812
-0.12%
$ 6.63 million $ 279,245
Apr 8, 8 AM $ 0.000813
+0.17%
$ 6.64 million $ 281,285
Apr 8, 7 AM $ 0.000812
-0.04%
$ 6.63 million $ 284,232
Apr 8, 6 AM $ 0.000812
-0.19%
$ 6.63 million $ 283,643
Apr 8, 5 AM $ 0.000814
+1.37%
$ 6.64 million $ 273,765
Apr 8, 4 AM $ 0.000803
+0.13%
$ 6.55 million $ 264,590
Apr 8, 3 AM $ 0.000802
+0.09%
$ 6.54 million $ 261,467
Apr 8, 2 AM $ 0.000801
-0.46%
$ 6.53 million $ 250,940
Apr 8, 1 AM $ 0.000804
-0.20%
$ 6.56 million $ 235,280
Apr 8, 12 AM $ 0.000806
-0.27%
$ 6.58 million $ 233,222
Apr 7, 11 PM $ 0.000808
+1.03%
$ 6.59 million $ 234,607
Apr 7, 10 PM $ 0.000799
+1.92%
$ 6.52 million $ 240,700
Apr 7, 9 PM $ 0.000784
+1.03%
$ 6.4 million $ 247,819
Apr 7, 8 PM $ 0.000776
+0.39%
$ 6.34 million $ 252,756
Apr 7, 7 PM $ 0.000773
+0.50%
$ 6.31 million $ 249,345