ORIGYN Foundation Historical Data

OGY Page 87
Download
Date Close Price change Market cap Trading volume
Feb 19, 6 PM $ 0.000752
+0.63%
$ 6.18 million $ 286,842
Feb 19, 5 PM $ 0.000748
+0.40%
$ 6.14 million $ 291,041
Feb 19, 4 PM $ 0.000745
-0.19%
$ 6.12 million $ 300,664
Feb 19, 3 PM $ 0.000746
-0.15%
$ 6.13 million $ 311,874
Feb 19, 2 PM $ 0.000747
+0.87%
$ 6.13 million $ 317,127
Feb 19, 1 PM $ 0.000741
-0.96%
$ 6.08 million $ 326,402
Feb 19, 12 PM $ 0.000747
-0.35%
$ 6.14 million $ 343,271
Feb 19, 11 AM $ 0.00075
-0.32%
$ 6.16 million $ 337,128
Feb 19, 10 AM $ 0.000752
-0.04%
$ 6.18 million $ 320,222
Feb 19, 9 AM $ 0.000753
-0.17%
$ 6.18 million $ 315,180
Feb 19, 8 AM $ 0.000754
-0.20%
$ 6.19 million $ 306,993
Feb 19, 7 AM $ 0.000755
+0.26%
$ 6.2 million $ 305,828
Feb 19, 6 AM $ 0.000754
+0.29%
$ 6.19 million $ 291,457
Feb 19, 5 AM $ 0.000751
-0.06%
$ 6.17 million $ 281,700
Feb 19, 4 AM $ 0.000752
+0.06%
$ 6.17 million $ 288,573
Feb 19, 3 AM $ 0.000751
+0.22%
$ 6.17 million $ 284,023
Feb 19, 2 AM $ 0.000749
-0.27%
$ 6.15 million $ 280,960
Feb 19, 1 AM $ 0.000751
+0.39%
$ 6.16 million $ 278,200
Feb 19, 12 AM $ 0.000748
+0.03%
$ 6.14 million $ 276,968
Feb 18, 11 PM $ 0.000748
+0.17%
$ 6.14 million $ 277,332
Feb 18, 10 PM $ 0.000747
-0.02%
$ 6.13 million $ 277,828
Feb 18, 9 PM $ 0.000747
+0.00%
$ 6.13 million $ 278,334
Feb 18, 8 PM $ 0.000747
+0.53%
$ 6.13 million $ 276,526
Feb 18, 7 PM $ 0.000743
-0.61%
$ 6.1 million $ 275,439
Feb 18, 6 PM $ 0.000747
-1.13%
$ 6.14 million $ 275,347
Feb 18, 5 PM $ 0.000756
+0.07%
$ 6.2 million $ 282,003
Feb 18, 4 PM $ 0.000755
-1.15%
$ 6.2 million $ 284,863
Feb 18, 3 PM $ 0.000765
+1.42%
$ 6.28 million $ 278,692
Feb 18, 2 PM $ 0.000754
-0.14%
$ 6.19 million $ 282,738
Feb 18, 1 PM $ 0.000755
-0.49%
$ 6.2 million $ 276,865
Feb 18, 12 PM $ 0.000759
+0.11%
$ 6.23 million $ 261,379
Feb 18, 11 AM $ 0.000758
-0.65%
$ 6.22 million $ 261,033
Feb 18, 10 AM $ 0.000763
-0.41%
$ 6.26 million $ 267,976
Feb 18, 9 AM $ 0.000766
+0.12%
$ 6.29 million $ 275,097
Feb 18, 8 AM $ 0.000765
-0.03%
$ 6.28 million $ 274,508
Feb 18, 7 AM $ 0.000766
+0.54%
$ 6.29 million $ 270,373
Feb 18, 6 AM $ 0.000762
+0.27%
$ 6.25 million $ 275,748
Feb 18, 5 AM $ 0.000759
-0.36%
$ 6.24 million $ 273,239
Feb 18, 4 AM $ 0.000762
+0.45%
$ 6.26 million $ 260,662
Feb 18, 3 AM $ 0.000759
+0.19%
$ 6.23 million $ 261,523
Feb 18, 2 AM $ 0.000757
+0.19%
$ 6.22 million $ 263,928
Feb 18, 1 AM $ 0.000756
-0.23%
$ 6.2 million $ 265,894
Feb 18, 12 AM $ 0.000757
-0.42%
$ 6.22 million $ 268,030
Feb 17, 11 PM $ 0.000761
-0.07%
$ 6.25 million $ 268,635
Feb 17, 10 PM $ 0.000761
-0.07%
$ 6.25 million $ 270,511
Feb 17, 9 PM $ 0.000762
-0.12%
$ 6.25 million $ 272,070
Feb 17, 8 PM $ 0.000763
-0.14%
$ 6.26 million $ 279,964
Feb 17, 7 PM $ 0.000764
+0.00%
$ 6.27 million $ 273,414
Feb 17, 6 PM $ 0.000764
+1.07%
$ 6.27 million $ 263,690
Feb 17, 5 PM $ 0.000756
-0.80%
$ 6.2 million $ 262,833