ORIGYN Foundation Historical Data

OGY Page 54
Download
Date Close Price change Market cap Trading volume
Feb 26, 6 PM $ 0.000778
+0.58%
$ 6.39 million $ 269,577
Feb 26, 5 PM $ 0.000774
+0.07%
$ 6.35 million $ 273,028
Feb 26, 4 PM $ 0.000773
-1.04%
$ 6.35 million $ 282,645
Feb 26, 3 PM $ 0.000781
-0.32%
$ 6.41 million $ 295,796
Feb 26, 2 PM $ 0.000784
-0.67%
$ 6.43 million $ 301,156
Feb 26, 1 PM $ 0.000789
-0.12%
$ 6.48 million $ 297,358
Feb 26, 12 PM $ 0.00079
+0.05%
$ 6.48 million $ 303,305
Feb 26, 11 AM $ 0.000789
-0.31%
$ 6.48 million $ 307,854
Feb 26, 10 AM $ 0.000792
-0.27%
$ 6.5 million $ 308,491
Feb 26, 9 AM $ 0.000795
+0.93%
$ 6.52 million $ 312,654
Feb 26, 8 AM $ 0.000787
+0.04%
$ 6.46 million $ 315,587
Feb 26, 7 AM $ 0.000788
-0.26%
$ 6.47 million $ 319,280
Feb 26, 6 AM $ 0.00079
-0.29%
$ 6.49 million $ 322,002
Feb 26, 5 AM $ 0.000793
-0.18%
$ 6.51 million $ 320,282
Feb 26, 4 AM $ 0.000794
+0.58%
$ 6.52 million $ 321,578
Feb 26, 3 AM $ 0.00079
-0.03%
$ 6.48 million $ 314,132
Feb 26, 2 AM $ 0.00079
-0.22%
$ 6.48 million $ 300,084
Feb 26, 1 AM $ 0.000792
+0.03%
$ 6.5 million $ 290,292
Feb 26, 12 AM $ 0.000791
+0.57%
$ 6.49 million $ 287,168
Feb 25, 11 PM $ 0.000787
-0.74%
$ 6.46 million $ 286,871
Feb 25, 10 PM $ 0.000792
-0.98%
$ 6.5 million $ 283,330
Feb 25, 9 PM $ 0.0008
-0.40%
$ 6.57 million $ 273,478
Feb 25, 8 PM $ 0.000803
+0.34%
$ 6.59 million $ 265,734
Feb 25, 7 PM $ 0.0008
-0.31%
$ 6.57 million $ 267,504
Feb 25, 6 PM $ 0.000803
+1.03%
$ 6.59 million $ 264,637
Feb 25, 5 PM $ 0.000795
+0.78%
$ 6.52 million $ 269,906
Feb 25, 4 PM $ 0.000788
+1.01%
$ 6.47 million $ 267,395
Feb 25, 3 PM $ 0.00078
+0.67%
$ 6.41 million $ 254,404
Feb 25, 2 PM $ 0.000773
+0.86%
$ 6.34 million $ 255,153
Feb 25, 1 PM $ 0.000767
+0.13%
$ 6.3 million $ 261,967
Feb 25, 12 PM $ 0.000766
+1.18%
$ 6.29 million $ 254,183
Feb 25, 11 AM $ 0.000759
+0.16%
$ 6.23 million $ 247,181
Feb 25, 10 AM $ 0.000758
-0.21%
$ 6.22 million $ 243,520
Feb 25, 9 AM $ 0.00076
+1.02%
$ 6.23 million $ 236,877
Feb 25, 8 AM $ 0.000752
+0.62%
$ 6.17 million $ 236,283
Feb 25, 7 AM $ 0.000747
+0.32%
$ 6.13 million $ 235,968
Feb 25, 6 AM $ 0.000745
-0.12%
$ 6.11 million $ 235,384
Feb 25, 5 AM $ 0.000746
-0.77%
$ 6.12 million $ 236,231
Feb 25, 4 AM $ 0.000751
-0.11%
$ 6.17 million $ 229,915
Feb 25, 3 AM $ 0.000753
-0.40%
$ 6.18 million $ 229,615
Feb 25, 2 AM $ 0.000756
-0.16%
$ 6.2 million $ 234,811
Feb 25, 1 AM $ 0.000757
+2.78%
$ 6.21 million $ 236,638
Feb 25, 12 AM $ 0.000736
+0.16%
$ 6.05 million $ 241,631
Feb 24, 11 PM $ 0.000735
+0.08%
$ 6.04 million $ 253,073
Feb 24, 10 PM $ 0.000735
-0.04%
$ 6.03 million $ 255,423
Feb 24, 9 PM $ 0.000735
-0.70%
$ 6.03 million $ 267,068
Feb 24, 8 PM $ 0.00074
+0.08%
$ 6.07 million $ 283,541
Feb 24, 7 PM $ 0.000739
-0.21%
$ 6.07 million $ 276,430
Feb 24, 6 PM $ 0.000741
+0.37%
$ 6.08 million $ 275,395
Feb 24, 5 PM $ 0.000738
+0.57%
$ 6.06 million $ 268,802