ORIGYN Foundation Historical Data

OGY Page 53
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 PM $ 0.00077
+0.88%
$ 6.32 million $ 272,837
Feb 28, 6 PM $ 0.000763
+1.31%
$ 6.26 million $ 272,645
Feb 28, 5 PM $ 0.000753
-0.04%
$ 6.18 million $ 271,435
Feb 28, 4 PM $ 0.000753
+0.36%
$ 6.18 million $ 267,515
Feb 28, 3 PM $ 0.000751
+0.42%
$ 6.16 million $ 262,881
Feb 28, 2 PM $ 0.000749
-0.31%
$ 6.15 million $ 258,876
Feb 28, 1 PM $ 0.000742
+0.18%
$ 6.09 million $ 258,681
Feb 28, 12 PM $ 0.000741
+0.07%
$ 6.08 million $ 257,666
Feb 28, 11 AM $ 0.00074
+0.05%
$ 6.07 million $ 256,431
Feb 28, 10 AM $ 0.00074
+0.30%
$ 6.07 million $ 257,791
Feb 28, 9 AM $ 0.000738
+0.03%
$ 6.05 million $ 265,778
Feb 28, 8 AM $ 0.000737
-0.70%
$ 6.05 million $ 273,887
Feb 28, 7 AM $ 0.000742
+0.99%
$ 6.09 million $ 280,897
Feb 28, 6 AM $ 0.000735
-3.31%
$ 6.03 million $ 270,635
Feb 28, 5 AM $ 0.00076
-0.16%
$ 6.24 million $ 253,295
Feb 28, 4 AM $ 0.000761
+0.08%
$ 6.25 million $ 257,085
Feb 28, 3 AM $ 0.000762
-0.12%
$ 6.26 million $ 269,535
Feb 28, 2 AM $ 0.000763
+0.13%
$ 6.26 million $ 263,516
Feb 28, 1 AM $ 0.000762
-0.23%
$ 6.25 million $ 256,113
Feb 28, 12 AM $ 0.000764
+0.06%
$ 6.27 million $ 256,037
Feb 27, 11 PM $ 0.000763
+0.36%
$ 6.27 million $ 258,240
Feb 27, 10 PM $ 0.000761
+0.03%
$ 6.24 million $ 259,592
Feb 27, 9 PM $ 0.00076
+0.13%
$ 6.24 million $ 262,286
Feb 27, 8 PM $ 0.000759
+0.29%
$ 6.23 million $ 270,253
Feb 27, 7 PM $ 0.000757
+0.01%
$ 6.22 million $ 277,137
Feb 27, 6 PM $ 0.000757
-0.19%
$ 6.21 million $ 281,299
Feb 27, 5 PM $ 0.000759
-0.32%
$ 6.23 million $ 280,840
Feb 27, 4 PM $ 0.000761
-0.51%
$ 6.25 million $ 280,967
Feb 27, 3 PM $ 0.000765
+0.17%
$ 6.28 million $ 284,918
Feb 27, 2 PM $ 0.000764
-0.33%
$ 6.27 million $ 289,103
Feb 27, 1 PM $ 0.000766
+0.50%
$ 6.29 million $ 296,372
Feb 27, 12 PM $ 0.000762
-0.60%
$ 6.26 million $ 300,165
Feb 27, 11 AM $ 0.000767
-0.95%
$ 6.3 million $ 304,218
Feb 27, 10 AM $ 0.000774
-1.05%
$ 6.36 million $ 306,141
Feb 27, 9 AM $ 0.000782
-0.51%
$ 6.42 million $ 300,967
Feb 27, 8 AM $ 0.000786
+0.17%
$ 6.45 million $ 290,275
Feb 27, 7 AM $ 0.000785
+0.00%
$ 6.44 million $ 274,526
Feb 27, 6 AM $ 0.000785
-0.03%
$ 6.44 million $ 259,549
Feb 27, 5 AM $ 0.000785
-0.07%
$ 6.45 million $ 256,548
Feb 27, 4 AM $ 0.000786
+0.45%
$ 6.45 million $ 253,239
Feb 27, 3 AM $ 0.000782
+0.48%
$ 6.42 million $ 248,745
Feb 27, 2 AM $ 0.000779
+0.14%
$ 6.4 million $ 261,890
Feb 27, 1 AM $ 0.000778
-0.05%
$ 6.39 million $ 273,038
Feb 27, 12 AM $ 0.000779
-0.42%
$ 6.39 million $ 273,011
Feb 26, 11 PM $ 0.000783
+0.18%
$ 6.43 million $ 267,902
Feb 26, 10 PM $ 0.000781
-0.10%
$ 6.41 million $ 271,357
Feb 26, 9 PM $ 0.000782
-0.08%
$ 6.42 million $ 276,351
Feb 26, 8 PM $ 0.000782
+0.07%
$ 6.42 million $ 272,937
Feb 26, 7 PM $ 0.000781
+0.45%
$ 6.41 million $ 269,551
Feb 26, 6 PM $ 0.000778
+0.58%
$ 6.39 million $ 269,577