ORIGYN Foundation Historical Data

OGY Page 58
Download
Date Close Price change Market cap Trading volume
Feb 22, 3 PM $ 0.000753
+0.20%
$ 6.18 million $ 283,334
Feb 22, 2 PM $ 0.000752
-0.33%
$ 6.17 million $ 286,374
Feb 22, 1 PM $ 0.000754
-0.31%
$ 6.19 million $ 286,066
Feb 22, 12 PM $ 0.000756
-0.39%
$ 6.21 million $ 278,325
Feb 22, 11 AM $ 0.000759
+0.00%
$ 6.23 million $ 274,938
Feb 22, 10 AM $ 0.000759
+0.15%
$ 6.23 million $ 266,529
Feb 22, 9 AM $ 0.000758
+0.06%
$ 6.22 million $ 254,912
Feb 22, 8 AM $ 0.000757
-0.11%
$ 6.22 million $ 253,823
Feb 22, 7 AM $ 0.000758
+0.12%
$ 6.21 million $ 260,596
Feb 22, 6 AM $ 0.000757
-0.88%
$ 6.22 million $ 277,759
Feb 22, 5 AM $ 0.000764
-0.05%
$ 6.27 million $ 280,797
Feb 22, 4 AM $ 0.000764
-0.06%
$ 6.27 million $ 278,804
Feb 22, 3 AM $ 0.000765
+0.18%
$ 6.28 million $ 272,160
Feb 22, 2 AM $ 0.000764
-0.39%
$ 6.27 million $ 263,056
Feb 22, 1 AM $ 0.000767
+0.39%
$ 6.3 million $ 259,500
Feb 22, 12 AM $ 0.000764
-0.16%
$ 6.27 million $ 265,085
Feb 21, 11 PM $ 0.000765
-0.06%
$ 6.28 million $ 276,827
Feb 21, 10 PM $ 0.000766
-0.35%
$ 6.29 million $ 280,791
Feb 21, 9 PM $ 0.000768
+0.04%
$ 6.31 million $ 275,586
Feb 21, 8 PM $ 0.000768
-0.29%
$ 6.31 million $ 274,929
Feb 21, 7 PM $ 0.00077
+0.06%
$ 6.32 million $ 279,516
Feb 21, 6 PM $ 0.00077
+0.05%
$ 6.32 million $ 278,737
Feb 21, 5 PM $ 0.00077
+0.26%
$ 6.32 million $ 275,927
Feb 21, 4 PM $ 0.000768
-0.46%
$ 6.3 million $ 272,021
Feb 21, 3 PM $ 0.000771
+0.37%
$ 6.33 million $ 255,690
Feb 21, 2 PM $ 0.000768
+0.15%
$ 6.3 million $ 258,430
Feb 21, 1 PM $ 0.000766
-0.01%
$ 6.29 million $ 256,464
Feb 21, 12 PM $ 0.000765
+0.02%
$ 6.28 million $ 255,434
Feb 21, 11 AM $ 0.000765
-0.16%
$ 6.28 million $ 258,235
Feb 21, 10 AM $ 0.000766
-0.12%
$ 6.29 million $ 261,567
Feb 21, 9 AM $ 0.000767
+0.07%
$ 6.3 million $ 266,390
Feb 21, 8 AM $ 0.000766
+0.23%
$ 6.29 million $ 276,668
Feb 21, 7 AM $ 0.000765
+0.04%
$ 6.28 million $ 266,500
Feb 21, 6 AM $ 0.000764
-0.09%
$ 6.27 million $ 257,757
Feb 21, 5 AM $ 0.000765
+0.03%
$ 6.28 million $ 264,305
Feb 21, 4 AM $ 0.000764
+0.20%
$ 6.27 million $ 267,687
Feb 21, 3 AM $ 0.000763
-0.45%
$ 6.26 million $ 285,142
Feb 21, 2 AM $ 0.000765
+0.02%
$ 6.28 million $ 291,610
Feb 21, 1 AM $ 0.000765
+0.34%
$ 6.28 million $ 287,813
Feb 21, 12 AM $ 0.000763
-0.21%
$ 6.26 million $ 281,151
Feb 20, 11 PM $ 0.000765
-0.04%
$ 6.28 million $ 269,180
Feb 20, 10 PM $ 0.000765
+0.52%
$ 6.28 million $ 264,075
Feb 20, 9 PM $ 0.000761
-0.01%
$ 6.25 million $ 263,538
Feb 20, 8 PM $ 0.000761
+0.14%
$ 6.25 million $ 262,623
Feb 20, 7 PM $ 0.00076
-0.16%
$ 6.24 million $ 256,912
Feb 20, 6 PM $ 0.000761
+0.22%
$ 6.25 million $ 257,176
Feb 20, 5 PM $ 0.000759
-0.20%
$ 6.23 million $ 258,430
Feb 20, 4 PM $ 0.00076
+0.03%
$ 6.24 million $ 257,551
Feb 20, 3 PM $ 0.00076
+0.81%
$ 6.24 million $ 254,005
Feb 20, 2 PM $ 0.000754
+0.58%
$ 6.19 million $ 248,218