ORIGYN Foundation Historical Data

OGY Page 66
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $ 0.000731
+0.22%
$ 5.96 million $ 260,245
Apr 2, 7 PM $ 0.000729
+0.04%
$ 5.95 million $ 259,514
Apr 2, 6 PM $ 0.000729
-0.11%
$ 5.95 million $ 255,054
Apr 2, 5 PM $ 0.00073
-0.09%
$ 5.96 million $ 248,261
Apr 2, 4 PM $ 0.000731
+0.14%
$ 5.96 million $ 248,581
Apr 2, 3 PM $ 0.00073
+0.19%
$ 5.95 million $ 253,897
Apr 2, 2 PM $ 0.000728
+1.17%
$ 5.94 million $ 251,766
Apr 2, 1 PM $ 0.00072
-0.18%
$ 5.87 million $ 259,076
Apr 2, 12 PM $ 0.000721
-0.26%
$ 5.89 million $ 270,390
Apr 2, 11 AM $ 0.000723
-0.05%
$ 5.9 million $ 276,669
Apr 2, 10 AM $ 0.000723
-0.05%
$ 5.9 million $ 278,606
Apr 2, 9 AM $ 0.000724
-0.17%
$ 5.91 million $ 276,852
Apr 2, 8 AM $ 0.000725
-0.40%
$ 5.92 million $ 267,097
Apr 2, 7 AM $ 0.000727
+0.18%
$ 5.94 million $ 257,234
Apr 2, 6 AM $ 0.000726
+0.09%
$ 5.92 million $ 250,414
Apr 2, 5 AM $ 0.000725
+0.14%
$ 5.92 million $ 260,409
Apr 2, 4 AM $ 0.000724
-0.37%
$ 5.91 million $ 268,311
Apr 2, 3 AM $ 0.000727
-0.48%
$ 5.93 million $ 260,413
Apr 2, 2 AM $ 0.000731
-0.47%
$ 5.96 million $ 250,524
Apr 2, 1 AM $ 0.000734
-1.80%
$ 5.99 million $ 240,188
Apr 2, 12 AM $ 0.000748
+0.59%
$ 6.1 million $ 241,038
Apr 1, 11 PM $ 0.000743
+0.03%
$ 6.07 million $ 249,543
Apr 1, 10 PM $ 0.000743
-0.38%
$ 6.06 million $ 262,882
Apr 1, 9 PM $ 0.000746
+0.24%
$ 6.09 million $ 277,660
Apr 1, 8 PM $ 0.000744
+0.02%
$ 6.07 million $ 294,189
Apr 1, 7 PM $ 0.000744
+0.02%
$ 6.07 million $ 296,470
Apr 1, 6 PM $ 0.000744
-0.06%
$ 6.07 million $ 300,419
Apr 1, 5 PM $ 0.000744
-0.56%
$ 6.07 million $ 298,454
Apr 1, 4 PM $ 0.000749
+0.05%
$ 6.11 million $ 295,435
Apr 1, 3 PM $ 0.000748
+0.16%
$ 6.11 million $ 291,109
Apr 1, 2 PM $ 0.000747
+0.63%
$ 6.1 million $ 288,374
Apr 1, 1 PM $ 0.000742
-0.66%
$ 6.05 million $ 277,020
Apr 1, 12 PM $ 0.000747
-0.19%
$ 6.09 million $ 266,807
Apr 1, 11 AM $ 0.000748
-0.02%
$ 6.11 million $ 264,663
Apr 1, 10 AM $ 0.000749
-0.13%
$ 6.11 million $ 262,148
Apr 1, 9 AM $ 0.00075
+0.04%
$ 6.12 million $ 263,164
Apr 1, 8 AM $ 0.000749
-0.01%
$ 6.12 million $ 264,873
Apr 1, 7 AM $ 0.00075
-0.36%
$ 6.12 million $ 268,952
Apr 1, 6 AM $ 0.000752
+0.67%
$ 6.14 million $ 279,728
Apr 1, 5 AM $ 0.000747
+0.54%
$ 6.09 million $ 288,630
Apr 1, 4 AM $ 0.000743
+0.07%
$ 6.06 million $ 285,462
Apr 1, 3 AM $ 0.000742
+0.38%
$ 6.06 million $ 285,154
Apr 1, 2 AM $ 0.000739
-0.13%
$ 6.03 million $ 292,874
Apr 1, 1 AM $ 0.00074
-0.59%
$ 6.04 million $ 304,237
Apr 1, 12 AM $ 0.000745
+0.19%
$ 6.08 million $ 308,735
Mar 31, 11 PM $ 0.000743
-0.07%
$ 6.07 million $ 309,253
Mar 31, 10 PM $ 0.000743
-0.06%
$ 6.06 million $ 310,942
Mar 31, 9 PM $ 0.000743
+0.03%
$ 6.06 million $ 307,527
Mar 31, 8 PM $ 0.000743
+0.20%
$ 6.06 million $ 293,179
Mar 31, 7 PM $ 0.000741
+0.20%
$ 6.05 million $ 293,288