ORIGYN Foundation Historical Data

OGY Page 57
Download
Date Close Price change Market cap Trading volume
Feb 24, 4 PM $ 0.000734
+0.21%
$ 6.02 million $ 264,838
Feb 24, 3 PM $ 0.000732
+0.44%
$ 6.01 million $ 268,013
Feb 24, 2 PM $ 0.000729
+0.93%
$ 5.99 million $ 265,069
Feb 24, 1 PM $ 0.000723
-0.16%
$ 5.93 million $ 256,773
Feb 24, 12 PM $ 0.000724
-0.01%
$ 5.95 million $ 255,624
Feb 24, 11 AM $ 0.000724
-0.14%
$ 5.95 million $ 254,720
Feb 24, 10 AM $ 0.000725
+0.00%
$ 5.95 million $ 254,339
Feb 24, 9 AM $ 0.000725
-0.09%
$ 5.95 million $ 252,929
Feb 24, 8 AM $ 0.000726
+1.42%
$ 5.96 million $ 261,155
Feb 24, 7 AM $ 0.000716
+0.09%
$ 5.88 million $ 280,625
Feb 24, 6 AM $ 0.000716
-0.10%
$ 5.87 million $ 305,415
Feb 24, 5 AM $ 0.000716
-0.33%
$ 5.88 million $ 313,456
Feb 24, 4 AM $ 0.000718
-0.45%
$ 5.9 million $ 315,612
Feb 24, 3 AM $ 0.000721
-1.14%
$ 5.92 million $ 311,861
Feb 24, 2 AM $ 0.000729
-0.16%
$ 5.98 million $ 305,914
Feb 24, 1 AM $ 0.00073
-0.90%
$ 5.99 million $ 305,256
Feb 24, 12 AM $ 0.000737
+0.40%
$ 6.05 million $ 302,914
Feb 23, 11 PM $ 0.000734
-0.10%
$ 6.02 million $ 300,807
Feb 23, 10 PM $ 0.000735
+0.33%
$ 6.03 million $ 298,542
Feb 23, 9 PM $ 0.000733
+0.15%
$ 6.02 million $ 291,300
Feb 23, 8 PM $ 0.000732
+0.23%
$ 6.01 million $ 281,177
Feb 23, 7 PM $ 0.00073
-0.88%
$ 5.99 million $ 281,294
Feb 23, 6 PM $ 0.000737
+0.26%
$ 6.05 million $ 279,808
Feb 23, 5 PM $ 0.000736
-0.79%
$ 6.04 million $ 278,770
Feb 23, 4 PM $ 0.000742
-0.59%
$ 6.09 million $ 275,736
Feb 23, 3 PM $ 0.000747
-0.15%
$ 6.13 million $ 269,207
Feb 23, 2 PM $ 0.000749
-0.21%
$ 6.15 million $ 262,199
Feb 23, 1 PM $ 0.00075
-0.21%
$ 6.16 million $ 261,064
Feb 23, 12 PM $ 0.000752
+0.23%
$ 6.17 million $ 268,952
Feb 23, 11 AM $ 0.00075
-0.14%
$ 6.16 million $ 274,451
Feb 23, 10 AM $ 0.000751
-0.09%
$ 6.17 million $ 285,481
Feb 23, 9 AM $ 0.000752
+0.64%
$ 6.17 million $ 297,649
Feb 23, 8 AM $ 0.000747
-0.25%
$ 6.13 million $ 289,984
Feb 23, 7 AM $ 0.000749
+0.52%
$ 6.15 million $ 272,397
Feb 23, 6 AM $ 0.000745
+0.91%
$ 6.12 million $ 250,635
Feb 23, 5 AM $ 0.000739
+0.19%
$ 6.06 million $ 244,295
Feb 23, 4 AM $ 0.000737
+0.07%
$ 6.05 million $ 245,710
Feb 23, 3 AM $ 0.000737
+2.24%
$ 6.05 million $ 249,699
Feb 23, 2 AM $ 0.000721
+0.13%
$ 5.92 million $ 262,903
Feb 23, 1 AM $ 0.00072
-3.77%
$ 5.91 million $ 271,246
Feb 23, 12 AM $ 0.000748
-0.67%
$ 6.14 million $ 270,567
Feb 22, 11 PM $ 0.000753
+0.11%
$ 6.18 million $ 262,368
Feb 22, 10 PM $ 0.000752
+0.28%
$ 6.18 million $ 260,954
Feb 22, 9 PM $ 0.000751
+0.05%
$ 6.16 million $ 262,568
Feb 22, 8 PM $ 0.00075
-0.06%
$ 6.16 million $ 258,216
Feb 22, 7 PM $ 0.000751
-0.09%
$ 6.16 million $ 258,553
Feb 22, 6 PM $ 0.000752
+0.07%
$ 6.17 million $ 258,587
Feb 22, 5 PM $ 0.000751
-0.14%
$ 6.17 million $ 259,868
Feb 22, 4 PM $ 0.000752
-0.09%
$ 6.17 million $ 263,429
Feb 22, 3 PM $ 0.000753
+0.20%
$ 6.18 million $ 283,334