ORIGYN Foundation Historical Data

OGY Page 5
Download
Date Close Price change Market cap Trading volume
Jun 5, 5 PM $ 0.000789
-0.79%
$ 6.44 million $ 226,394
Jun 5, 4 PM $ 0.000795
+1.45%
$ 6.5 million $ 219,356
Jun 5, 3 PM $ 0.000784
-0.61%
$ 6.4 million $ 217,766
Jun 5, 2 PM $ 0.000789
-0.20%
$ 6.44 million $ 213,526
Jun 5, 1 PM $ 0.000794
-1.24%
$ 6.49 million $ 209,626
Jun 5, 12 PM $ 0.000804
-0.05%
$ 6.57 million $ 200,773
Jun 5, 11 AM $ 0.000804
+1.21%
$ 6.57 million $ 192,591
Jun 5, 10 AM $ 0.000795
-0.58%
$ 6.49 million $ 186,143
Jun 5, 9 AM $ 0.000799
+0.34%
$ 6.53 million $ 189,652
Jun 5, 8 AM $ 0.000796
-0.52%
$ 6.51 million $ 197,168
Jun 5, 7 AM $ 0.000801
+1.42%
$ 6.54 million $ 198,599
Jun 5, 6 AM $ 0.000789
-0.92%
$ 6.45 million $ 186,274
Jun 5, 5 AM $ 0.000797
-1.11%
$ 6.51 million $ 183,409
Jun 5, 4 AM $ 0.000806
+0.79%
$ 6.58 million $ 187,473
Jun 5, 3 AM $ 0.000799
+0.17%
$ 6.53 million $ 187,822
Jun 5, 2 AM $ 0.000798
-1.09%
$ 6.52 million $ 185,913
Jun 5, 1 AM $ 0.000807
-0.15%
$ 6.59 million $ 180,504
Jun 5, 12 AM $ 0.000808
-0.57%
$ 6.6 million $ 178,717
Jun 4, 11 PM $ 0.000813
+0.63%
$ 6.64 million $ 179,510
Jun 4, 10 PM $ 0.000808
-0.16%
$ 6.6 million $ 187,416
Jun 4, 9 PM $ 0.000809
-0.13%
$ 6.61 million $ 198,154
Jun 4, 8 PM $ 0.00081
-0.16%
$ 6.62 million $ 199,401
Jun 4, 7 PM $ 0.000811
-0.46%
$ 6.63 million $ 196,491
Jun 4, 6 PM $ 0.000815
+0.66%
$ 6.66 million $ 186,426
Jun 4, 5 PM $ 0.00081
+0.01%
$ 6.62 million $ 178,786
Jun 4, 4 PM $ 0.00081
-0.74%
$ 6.61 million $ 178,527
Jun 4, 3 PM $ 0.000815
+0.01%
$ 6.66 million $ 178,190
Jun 4, 2 PM $ 0.000814
+0.00%
$ 6.65 million $ 179,300
Jun 4, 1 PM $ 0.000814
+0.13%
$ 6.65 million $ 180,352
Jun 4, 12 PM $ 0.000813
+1.98%
$ 6.64 million $ 185,868
Jun 4, 11 AM $ 0.000798
-0.72%
$ 6.52 million $ 196,322
Jun 4, 10 AM $ 0.000804
-0.90%
$ 6.57 million $ 197,166
Jun 4, 9 AM $ 0.000811
-0.79%
$ 6.63 million $ 195,149
Jun 4, 8 AM $ 0.000818
-0.22%
$ 6.68 million $ 194,414
Jun 4, 7 AM $ 0.00082
-0.68%
$ 6.7 million $ 195,347
Jun 4, 6 AM $ 0.000825
+0.17%
$ 6.74 million $ 195,849
Jun 4, 5 AM $ 0.000824
-2.50%
$ 6.73 million $ 192,742
Jun 4, 4 AM $ 0.000846
+1.09%
$ 6.91 million $ 189,451
Jun 4, 3 AM $ 0.000837
-2.31%
$ 6.83 million $ 190,598
Jun 4, 2 AM $ 0.000856
+1.57%
$ 7 million $ 192,289
Jun 4, 1 AM $ 0.000843
-1.46%
$ 6.89 million $ 197,765
Jun 4, 12 AM $ 0.000856
-1.47%
$ 6.99 million $ 201,973
Jun 3, 11 PM $ 0.000868
-1.21%
$ 7.09 million $ 203,430
Jun 3, 10 PM $ 0.000879
-1.13%
$ 7.18 million $ 203,532
Jun 3, 9 PM $ 0.000889
+1.27%
$ 7.27 million $ 204,891
Jun 3, 8 PM $ 0.000878
-0.75%
$ 7.17 million $ 202,295
Jun 3, 7 PM $ 0.000885
-0.99%
$ 7.23 million $ 202,483
Jun 3, 6 PM $ 0.000894
+0.40%
$ 7.3 million $ 203,480
Jun 3, 5 PM $ 0.00089
-0.15%
$ 7.27 million $ 204,165
Jun 3, 4 PM $ 0.000892
-0.48%
$ 7.28 million $ 210,292