ORIGYN Foundation Historical Data

OGY Page 40
Download
Date Close Price change Market cap Trading volume
Mar 26, 2 PM $ 0.000758
+0.89%
$ 6.19 million $ 296,203
Mar 26, 1 PM $ 0.000752
+0.32%
$ 6.13 million $ 293,061
Mar 26, 12 PM $ 0.000749
-0.07%
$ 6.12 million $ 281,661
Mar 26, 11 AM $ 0.00075
-0.13%
$ 6.12 million $ 288,044
Mar 26, 10 AM $ 0.000751
-0.02%
$ 6.13 million $ 292,449
Mar 26, 9 AM $ 0.000751
-0.71%
$ 6.13 million $ 291,729
Mar 26, 8 AM $ 0.000756
-0.01%
$ 6.17 million $ 295,336
Mar 26, 7 AM $ 0.000756
-0.11%
$ 6.17 million $ 304,139
Mar 26, 6 AM $ 0.000757
-0.06%
$ 6.18 million $ 308,882
Mar 26, 5 AM $ 0.000758
-0.80%
$ 6.18 million $ 294,234
Mar 26, 4 AM $ 0.000764
-0.14%
$ 6.23 million $ 290,834
Mar 26, 3 AM $ 0.000765
-0.09%
$ 6.24 million $ 294,092
Mar 26, 2 AM $ 0.000765
-0.57%
$ 6.25 million $ 288,880
Mar 26, 1 AM $ 0.00077
+0.02%
$ 6.28 million $ 288,088
Mar 26, 12 AM $ 0.000769
-0.20%
$ 6.27 million $ 293,998
Mar 25, 11 PM $ 0.00077
+0.00%
$ 6.29 million $ 292,072
Mar 25, 10 PM $ 0.00077
+0.43%
$ 6.29 million $ 286,515
Mar 25, 9 PM $ 0.000768
+0.25%
$ 6.26 million $ 279,298
Mar 25, 8 PM $ 0.000766
+0.06%
$ 6.25 million $ 271,855
Mar 25, 7 PM $ 0.000765
-0.14%
$ 6.25 million $ 277,880
Mar 25, 6 PM $ 0.000766
-0.02%
$ 6.25 million $ 282,531
Mar 25, 5 PM $ 0.000767
-0.44%
$ 6.26 million $ 282,542
Mar 25, 4 PM $ 0.000771
+0.98%
$ 6.3 million $ 271,502
Mar 25, 3 PM $ 0.000764
-0.89%
$ 6.24 million $ 264,520
Mar 25, 2 PM $ 0.000771
-0.15%
$ 6.29 million $ 263,738
Mar 25, 1 PM $ 0.000772
+0.22%
$ 6.3 million $ 253,589
Mar 25, 12 PM $ 0.000772
+0.10%
$ 6.3 million $ 247,448
Mar 25, 11 AM $ 0.000771
+0.17%
$ 6.29 million $ 235,496
Mar 25, 10 AM $ 0.00077
+0.08%
$ 6.28 million $ 235,246
Mar 25, 9 AM $ 0.000769
-0.21%
$ 6.28 million $ 251,287
Mar 25, 8 AM $ 0.000771
+0.61%
$ 6.29 million $ 264,265
Mar 25, 7 AM $ 0.000766
-0.01%
$ 6.25 million $ 259,307
Mar 25, 6 AM $ 0.000766
-0.12%
$ 6.25 million $ 251,485
Mar 25, 5 AM $ 0.000767
+0.45%
$ 6.26 million $ 249,651
Mar 25, 4 AM $ 0.000764
+0.14%
$ 6.23 million $ 242,386
Mar 25, 3 AM $ 0.000763
+0.34%
$ 6.23 million $ 238,504
Mar 25, 2 AM $ 0.00076
-0.46%
$ 6.21 million $ 239,246
Mar 25, 1 AM $ 0.000764
-0.08%
$ 6.23 million $ 238,399
Mar 25, 12 AM $ 0.000764
+0.18%
$ 6.24 million $ 241,819
Mar 24, 11 PM $ 0.000763
+0.57%
$ 6.22 million $ 256,920
Mar 24, 10 PM $ 0.000758
-0.02%
$ 6.19 million $ 260,618
Mar 24, 9 PM $ 0.000758
+0.21%
$ 6.19 million $ 268,755
Mar 24, 8 PM $ 0.000757
+1.14%
$ 6.18 million $ 275,947
Mar 24, 7 PM $ 0.000748
-0.15%
$ 6.11 million $ 288,440
Mar 24, 6 PM $ 0.000749
+0.42%
$ 6.11 million $ 309,129
Mar 24, 5 PM $ 0.000746
-0.72%
$ 6.09 million $ 316,814
Mar 24, 4 PM $ 0.000751
-0.51%
$ 6.13 million $ 313,172
Mar 24, 3 PM $ 0.000755
+0.13%
$ 6.16 million $ 317,024
Mar 24, 2 PM $ 0.000754
-0.61%
$ 6.16 million $ 329,269
Mar 24, 1 PM $ 0.000759
-1.00%
$ 6.19 million $ 336,000