ORIGYN Foundation Historical Data

OGY Page 52
Download
Date Close Price change Market cap Trading volume
Mar 2, 8 PM $ 0.000802
+0.56%
$ 6.58 million $ 282,618
Mar 2, 7 PM $ 0.000797
-0.31%
$ 6.55 million $ 283,661
Mar 2, 6 PM $ 0.0008
-0.02%
$ 6.57 million $ 287,524
Mar 2, 5 PM $ 0.0008
-0.82%
$ 6.57 million $ 293,941
Mar 2, 4 PM $ 0.000807
+0.81%
$ 6.62 million $ 291,498
Mar 2, 3 PM $ 0.0008
+2.99%
$ 6.57 million $ 280,237
Mar 2, 2 PM $ 0.000777
+2.18%
$ 6.38 million $ 277,207
Mar 2, 1 PM $ 0.00076
-0.82%
$ 6.24 million $ 272,817
Mar 2, 12 PM $ 0.000767
-0.18%
$ 6.29 million $ 269,595
Mar 2, 11 AM $ 0.000768
-0.05%
$ 6.3 million $ 245,997
Mar 2, 10 AM $ 0.000768
-0.16%
$ 6.3 million $ 233,499
Mar 2, 9 AM $ 0.000769
+0.46%
$ 6.31 million $ 233,487
Mar 2, 8 AM $ 0.000766
+0.46%
$ 6.29 million $ 232,845
Mar 2, 7 AM $ 0.000762
-0.79%
$ 6.26 million $ 229,404
Mar 2, 6 AM $ 0.000768
-0.74%
$ 6.31 million $ 225,810
Mar 2, 5 AM $ 0.000774
+0.14%
$ 6.35 million $ 230,983
Mar 2, 4 AM $ 0.000773
-0.28%
$ 6.34 million $ 229,556
Mar 2, 3 AM $ 0.000775
+1.04%
$ 6.36 million $ 226,307
Mar 2, 2 AM $ 0.000767
-0.52%
$ 6.3 million $ 230,202
Mar 2, 1 AM $ 0.000771
+0.05%
$ 6.33 million $ 237,252
Mar 2, 12 AM $ 0.000771
+1.17%
$ 6.33 million $ 240,404
Mar 1, 11 PM $ 0.000762
+0.72%
$ 6.25 million $ 247,272
Mar 1, 10 PM $ 0.000756
-0.42%
$ 6.21 million $ 258,740
Mar 1, 9 PM $ 0.00076
+0.46%
$ 6.24 million $ 271,056
Mar 1, 8 PM $ 0.000756
-1.01%
$ 6.21 million $ 283,076
Mar 1, 7 PM $ 0.000765
-0.54%
$ 6.28 million $ 283,976
Mar 1, 6 PM $ 0.000769
+0.43%
$ 6.31 million $ 280,030
Mar 1, 5 PM $ 0.000766
+0.01%
$ 6.28 million $ 269,018
Mar 1, 4 PM $ 0.000765
-1.30%
$ 6.28 million $ 263,101
Mar 1, 3 PM $ 0.000776
+0.01%
$ 6.37 million $ 264,073
Mar 1, 2 PM $ 0.000775
+0.07%
$ 6.36 million $ 263,520
Mar 1, 1 PM $ 0.000775
+0.65%
$ 6.36 million $ 259,974
Mar 1, 12 PM $ 0.00077
-0.29%
$ 6.32 million $ 256,489
Mar 1, 11 AM $ 0.000773
-0.07%
$ 6.34 million $ 258,466
Mar 1, 10 AM $ 0.000773
+0.15%
$ 6.35 million $ 260,004
Mar 1, 9 AM $ 0.000772
+0.00%
$ 6.34 million $ 260,642
Mar 1, 8 AM $ 0.000772
-0.48%
$ 6.34 million $ 263,321
Mar 1, 7 AM $ 0.000776
+0.05%
$ 6.37 million $ 271,733
Mar 1, 6 AM $ 0.000775
-0.71%
$ 6.36 million $ 297,840
Mar 1, 5 AM $ 0.000781
-0.05%
$ 6.41 million $ 314,907
Mar 1, 4 AM $ 0.000781
-0.11%
$ 6.41 million $ 317,525
Mar 1, 3 AM $ 0.000782
-0.39%
$ 6.42 million $ 322,173
Mar 1, 2 AM $ 0.000785
+0.77%
$ 6.45 million $ 327,491
Mar 1, 1 AM $ 0.000779
+0.65%
$ 6.4 million $ 317,177
Mar 1, 12 AM $ 0.000774
-0.38%
$ 6.36 million $ 311,665
Feb 28, 11 PM $ 0.000778
-0.24%
$ 6.38 million $ 305,716
Feb 28, 10 PM $ 0.00078
+0.83%
$ 6.4 million $ 290,913
Feb 28, 9 PM $ 0.000772
-0.43%
$ 6.34 million $ 280,255
Feb 28, 8 PM $ 0.000776
+0.75%
$ 6.37 million $ 271,723
Feb 28, 7 PM $ 0.00077
+0.88%
$ 6.32 million $ 272,837