ORIGYN Foundation Historical Data

OGY Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 6 PM $ 0.000769
-0.28%
$ 6.28 million $ 248,714
Apr 7, 5 PM $ 0.000772
+0.92%
$ 6.3 million $ 252,596
Apr 7, 4 PM $ 0.000765
+0.17%
$ 6.24 million $ 255,103
Apr 7, 3 PM $ 0.000763
+0.09%
$ 6.23 million $ 250,667
Apr 7, 2 PM $ 0.000762
-0.70%
$ 6.22 million $ 258,791
Apr 7, 1 PM $ 0.000768
+0.02%
$ 6.26 million $ 266,809
Apr 7, 12 PM $ 0.000767
+0.10%
$ 6.26 million $ 263,932
Apr 7, 11 AM $ 0.000766
+0.67%
$ 6.25 million $ 254,303
Apr 7, 10 AM $ 0.000761
-1.04%
$ 6.21 million $ 250,565
Apr 7, 9 AM $ 0.000769
+1.50%
$ 6.27 million $ 256,019
Apr 7, 8 AM $ 0.000758
+1.32%
$ 6.18 million $ 259,779
Apr 7, 7 AM $ 0.000748
-0.04%
$ 6.1 million $ 268,364
Apr 7, 6 AM $ 0.000748
-0.05%
$ 6.1 million $ 279,676
Apr 7, 5 AM $ 0.000748
-0.01%
$ 6.11 million $ 286,673
Apr 7, 4 AM $ 0.000749
+0.15%
$ 6.11 million $ 287,360
Apr 7, 3 AM $ 0.000748
+0.05%
$ 6.1 million $ 288,187
Apr 7, 2 AM $ 0.000748
+0.19%
$ 6.11 million $ 287,221
Apr 7, 1 AM $ 0.000747
-0.48%
$ 6.09 million $ 287,493
Apr 7, 12 AM $ 0.00075
+0.04%
$ 6.12 million $ 286,636
Apr 6, 11 PM $ 0.00075
-0.24%
$ 6.12 million $ 288,460
Apr 6, 10 PM $ 0.000752
-0.90%
$ 6.14 million $ 282,448
Apr 6, 9 PM $ 0.000759
-0.41%
$ 6.19 million $ 274,103
Apr 6, 8 PM $ 0.000762
+0.07%
$ 6.22 million $ 270,504
Apr 6, 7 PM $ 0.000761
-0.12%
$ 6.21 million $ 273,863
Apr 6, 6 PM $ 0.000762
+0.42%
$ 6.22 million $ 279,635
Apr 6, 5 PM $ 0.000759
-0.45%
$ 6.19 million $ 289,411
Apr 6, 4 PM $ 0.000762
-0.08%
$ 6.22 million $ 292,600
Apr 6, 3 PM $ 0.000763
+0.82%
$ 6.22 million $ 289,783
Apr 6, 2 PM $ 0.000758
+0.06%
$ 6.18 million $ 281,790
Apr 6, 1 PM $ 0.000757
+0.00%
$ 6.18 million $ 271,029
Apr 6, 12 PM $ 0.000757
-0.39%
$ 6.18 million $ 277,396
Apr 6, 11 AM $ 0.00076
-0.05%
$ 6.21 million $ 280,626
Apr 6, 10 AM $ 0.000761
-0.21%
$ 6.21 million $ 277,120
Apr 6, 9 AM $ 0.000762
+1.12%
$ 6.22 million $ 270,092
Apr 6, 8 AM $ 0.000754
+0.09%
$ 6.15 million $ 263,631
Apr 6, 7 AM $ 0.000753
-0.06%
$ 6.15 million $ 261,239
Apr 6, 6 AM $ 0.000754
-0.02%
$ 6.15 million $ 252,810
Apr 6, 5 AM $ 0.000754
+0.17%
$ 6.15 million $ 247,774
Apr 6, 4 AM $ 0.000753
+0.08%
$ 6.14 million $ 252,068
Apr 6, 3 AM $ 0.000753
-0.16%
$ 6.14 million $ 254,919
Apr 6, 2 AM $ 0.000754
+0.30%
$ 6.15 million $ 258,229
Apr 6, 1 AM $ 0.000751
-0.36%
$ 6.13 million $ 259,144
Apr 6, 12 AM $ 0.000754
+0.47%
$ 6.15 million $ 264,876
Apr 5, 11 PM $ 0.000751
+1.17%
$ 6.13 million $ 264,181
Apr 5, 10 PM $ 0.000742
+0.86%
$ 6.06 million $ 264,092
Apr 5, 9 PM $ 0.000736
-0.10%
$ 6 million $ 266,163
Apr 5, 8 PM $ 0.000736
+0.13%
$ 6.01 million $ 266,987
Apr 5, 7 PM $ 0.000735
+0.26%
$ 6 million $ 264,232