ORIGYN Foundation Historical Data

OGY Page 45
Download
Date Close Price change Market cap Trading volume
Mar 17, 4 AM $ 0.000808
-0.86%
$ 6.59 million $ 270,452
Mar 17, 3 AM $ 0.000814
-0.90%
$ 6.64 million $ 269,470
Mar 17, 2 AM $ 0.000822
-0.24%
$ 6.71 million $ 267,986
Mar 17, 1 AM $ 0.000824
+0.68%
$ 6.72 million $ 268,060
Mar 17, 12 AM $ 0.000818
+0.36%
$ 6.68 million $ 266,184
Mar 16, 11 PM $ 0.000815
+0.17%
$ 6.65 million $ 265,821
Mar 16, 10 PM $ 0.000815
+0.20%
$ 6.65 million $ 268,409
Mar 16, 9 PM $ 0.000813
+0.62%
$ 6.64 million $ 268,961
Mar 16, 8 PM $ 0.000808
+0.06%
$ 6.6 million $ 280,520
Mar 16, 7 PM $ 0.000808
+0.08%
$ 6.59 million $ 279,416
Mar 16, 6 PM $ 0.000807
+0.17%
$ 6.59 million $ 284,412
Mar 16, 5 PM $ 0.000806
+0.39%
$ 6.57 million $ 299,366
Mar 16, 4 PM $ 0.000802
+0.34%
$ 6.55 million $ 303,077
Mar 16, 3 PM $ 0.0008
-0.11%
$ 6.53 million $ 305,470
Mar 16, 2 PM $ 0.000801
-2.73%
$ 6.53 million $ 301,672
Mar 16, 1 PM $ 0.000823
+0.15%
$ 6.72 million $ 295,217
Mar 16, 12 PM $ 0.000822
+0.47%
$ 6.71 million $ 291,820
Mar 16, 11 AM $ 0.000818
-0.01%
$ 6.68 million $ 288,937
Mar 16, 10 AM $ 0.000817
+0.40%
$ 6.66 million $ 284,817
Mar 16, 9 AM $ 0.000814
+0.07%
$ 6.64 million $ 280,539
Mar 16, 8 AM $ 0.000813
-0.81%
$ 6.64 million $ 278,067
Mar 16, 7 AM $ 0.00082
-0.14%
$ 6.69 million $ 279,410
Mar 16, 6 AM $ 0.000821
-0.25%
$ 6.7 million $ 267,412
Mar 16, 5 AM $ 0.000823
+0.05%
$ 6.72 million $ 258,018
Mar 16, 4 AM $ 0.000824
+0.34%
$ 6.73 million $ 253,085
Mar 16, 3 AM $ 0.000821
+1.61%
$ 6.7 million $ 250,541
Mar 16, 2 AM $ 0.000808
-0.07%
$ 6.59 million $ 249,552
Mar 16, 1 AM $ 0.000808
+0.10%
$ 6.6 million $ 254,985
Mar 16, 12 AM $ 0.000809
-0.08%
$ 6.6 million $ 266,233
Mar 15, 11 PM $ 0.00081
-0.87%
$ 6.61 million $ 266,562
Mar 15, 10 PM $ 0.000817
+0.83%
$ 6.66 million $ 260,458
Mar 15, 9 PM $ 0.00081
+0.62%
$ 6.61 million $ 267,098
Mar 15, 8 PM $ 0.000805
+0.21%
$ 6.57 million $ 258,550
Mar 15, 7 PM $ 0.000803
+0.06%
$ 6.55 million $ 257,165
Mar 15, 6 PM $ 0.000803
-0.52%
$ 6.55 million $ 253,197
Mar 15, 5 PM $ 0.000807
+0.47%
$ 6.59 million $ 241,680
Mar 15, 4 PM $ 0.000803
-0.01%
$ 6.56 million $ 237,197
Mar 15, 3 PM $ 0.000803
-0.11%
$ 6.55 million $ 231,319
Mar 15, 2 PM $ 0.000804
-0.18%
$ 6.56 million $ 229,437
Mar 15, 1 PM $ 0.000805
-0.02%
$ 6.57 million $ 228,880
Mar 15, 12 PM $ 0.000805
-0.07%
$ 6.57 million $ 232,755
Mar 15, 11 AM $ 0.000806
-0.14%
$ 6.58 million $ 239,750
Mar 15, 10 AM $ 0.000807
+0.15%
$ 6.59 million $ 242,917
Mar 15, 9 AM $ 0.000806
+0.36%
$ 6.58 million $ 249,826
Mar 15, 8 AM $ 0.000803
+0.20%
$ 6.55 million $ 248,570
Mar 15, 7 AM $ 0.000801
+0.06%
$ 6.54 million $ 255,135
Mar 15, 6 AM $ 0.000801
-0.20%
$ 6.54 million $ 260,389
Mar 15, 5 AM $ 0.000803
+0.01%
$ 6.55 million $ 264,454
Mar 15, 4 AM $ 0.000803
+0.13%
$ 6.55 million $ 270,768
Mar 15, 3 AM $ 0.000802
-0.10%
$ 6.54 million $ 278,234