ORIGYN Foundation Historical Data

OGY Page 41
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 12 PM $ 0.000767
-0.03%
$ 6.26 million $ 338,540
Mar 24, 11 AM $ 0.000767
-0.29%
$ 6.26 million $ 345,335
Mar 24, 10 AM $ 0.000769
+0.06%
$ 6.28 million $ 344,859
Mar 24, 9 AM $ 0.000769
+0.16%
$ 6.27 million $ 329,108
Mar 24, 8 AM $ 0.000767
+0.05%
$ 6.26 million $ 312,512
Mar 24, 7 AM $ 0.000767
+0.80%
$ 6.26 million $ 305,613
Mar 24, 6 AM $ 0.000761
+0.21%
$ 6.21 million $ 301,006
Mar 24, 5 AM $ 0.000759
+0.00%
$ 6.2 million $ 302,373
Mar 24, 4 AM $ 0.000759
-0.26%
$ 6.2 million $ 302,913
Mar 24, 3 AM $ 0.000761
+0.04%
$ 6.21 million $ 304,264
Mar 24, 2 AM $ 0.000762
+0.13%
$ 6.22 million $ 304,435
Mar 24, 1 AM $ 0.000761
-0.33%
$ 6.21 million $ 305,027
Mar 24, 12 AM $ 0.000764
-0.16%
$ 6.24 million $ 296,405
Mar 23, 11 PM $ 0.000766
+0.26%
$ 6.25 million $ 283,454
Mar 23, 10 PM $ 0.000764
-0.35%
$ 6.23 million $ 290,584
Mar 23, 9 PM $ 0.000766
-0.14%
$ 6.25 million $ 291,882
Mar 23, 8 PM $ 0.000767
+0.17%
$ 6.26 million $ 288,076
Mar 23, 7 PM $ 0.000766
-0.14%
$ 6.25 million $ 269,416
Mar 23, 6 PM $ 0.000767
+0.31%
$ 6.26 million $ 252,705
Mar 23, 5 PM $ 0.000764
+0.39%
$ 6.24 million $ 247,981
Mar 23, 4 PM $ 0.000761
+0.42%
$ 6.21 million $ 249,451
Mar 23, 3 PM $ 0.000758
-1.54%
$ 6.19 million $ 252,051
Mar 23, 2 PM $ 0.00077
+0.27%
$ 6.29 million $ 250,096
Mar 23, 1 PM $ 0.000768
+0.95%
$ 6.27 million $ 248,114
Mar 23, 12 PM $ 0.000761
+0.50%
$ 6.21 million $ 246,901
Mar 23, 11 AM $ 0.000757
+2.60%
$ 6.18 million $ 241,705
Mar 23, 10 AM $ 0.000738
+0.13%
$ 6.02 million $ 236,042
Mar 23, 9 AM $ 0.000737
-0.10%
$ 6.02 million $ 238,640
Mar 23, 8 AM $ 0.000738
+0.07%
$ 6.02 million $ 245,195
Mar 23, 7 AM $ 0.000737
+0.51%
$ 6.02 million $ 249,961
Mar 23, 6 AM $ 0.000733
-0.99%
$ 5.99 million $ 252,136
Mar 23, 5 AM $ 0.000741
+0.41%
$ 6.05 million $ 254,598
Mar 23, 4 AM $ 0.000738
-1.66%
$ 6.02 million $ 276,338
Mar 23, 3 AM $ 0.00075
+0.11%
$ 6.12 million $ 279,810
Mar 23, 2 AM $ 0.000749
+0.18%
$ 6.11 million $ 281,894
Mar 23, 1 AM $ 0.000748
+0.46%
$ 6.11 million $ 284,447
Mar 23, 12 AM $ 0.000745
-0.31%
$ 6.08 million $ 286,437
Mar 22, 11 PM $ 0.000749
-0.37%
$ 6.11 million $ 282,172
Mar 22, 10 PM $ 0.000751
+0.56%
$ 6.13 million $ 281,170
Mar 22, 9 PM $ 0.000747
-0.64%
$ 6.09 million $ 284,680
Mar 22, 8 PM $ 0.000752
+0.21%
$ 6.13 million $ 283,043
Mar 22, 7 PM $ 0.00075
-0.76%
$ 6.12 million $ 277,807
Mar 22, 6 PM $ 0.000756
-0.16%
$ 6.17 million $ 271,357
Mar 22, 5 PM $ 0.000757
+0.04%
$ 6.18 million $ 272,901
Mar 22, 4 PM $ 0.000757
-0.15%
$ 6.18 million $ 280,802
Mar 22, 3 PM $ 0.000757
-0.04%
$ 6.18 million $ 278,667
Mar 22, 2 PM $ 0.000758
+0.15%
$ 6.18 million $ 275,941
Mar 22, 1 PM $ 0.000756
+0.13%
$ 6.17 million $ 274,626