ORIGYN Foundation Historical Data

OGY Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 2 PM $ 0.000902
-0.07%
$ 7.37 million $ 190,294
May 28, 1 PM $ 0.000903
-0.63%
$ 7.37 million $ 190,984
May 28, 12 PM $ 0.000908
-0.07%
$ 7.42 million $ 189,068
May 28, 11 AM $ 0.000909
+0.14%
$ 7.43 million $ 186,289
May 28, 10 AM $ 0.000908
+0.78%
$ 7.42 million $ 191,268
May 28, 9 AM $ 0.000901
+0.32%
$ 7.36 million $ 190,595
May 28, 8 AM $ 0.000898
+0.06%
$ 7.33 million $ 191,775
May 28, 7 AM $ 0.000897
+0.29%
$ 7.33 million $ 194,659
May 28, 6 AM $ 0.000895
+0.23%
$ 7.31 million $ 189,509
May 28, 5 AM $ 0.000893
-0.15%
$ 7.29 million $ 181,512
May 28, 4 AM $ 0.000894
-0.49%
$ 7.3 million $ 184,513
May 28, 3 AM $ 0.000898
-1.28%
$ 7.34 million $ 187,770
May 28, 2 AM $ 0.00091
-0.01%
$ 7.44 million $ 190,791
May 28, 1 AM $ 0.00091
-0.18%
$ 7.44 million $ 192,501
May 28, 12 AM $ 0.000911
-0.09%
$ 7.44 million $ 192,104
May 27, 11 PM $ 0.000912
-0.11%
$ 7.45 million $ 193,732
May 27, 10 PM $ 0.000913
-0.01%
$ 7.46 million $ 195,559
May 27, 9 PM $ 0.000913
-0.99%
$ 7.46 million $ 201,789
May 27, 8 PM $ 0.000922
+0.35%
$ 7.53 million $ 209,864
May 27, 7 PM $ 0.000919
-0.03%
$ 7.51 million $ 211,741
May 27, 6 PM $ 0.000919
+0.51%
$ 7.51 million $ 218,065
May 27, 5 PM $ 0.000915
-0.68%
$ 7.48 million $ 218,484
May 27, 4 PM $ 0.000921
-0.04%
$ 7.53 million $ 219,521
May 27, 3 PM $ 0.000922
+0.26%
$ 7.53 million $ 217,802
May 27, 2 PM $ 0.000919
+0.09%
$ 7.51 million $ 215,191
May 27, 1 PM $ 0.000919
-1.08%
$ 7.5 million $ 213,230
May 27, 12 PM $ 0.000929
-0.02%
$ 7.59 million $ 213,315
May 27, 11 AM $ 0.000929
-0.14%
$ 7.59 million $ 212,233
May 27, 10 AM $ 0.00093
+0.11%
$ 7.6 million $ 208,559
May 27, 9 AM $ 0.000929
+0.02%
$ 7.59 million $ 206,898
May 27, 8 AM $ 0.000929
+2.12%
$ 7.59 million $ 203,768
May 27, 7 AM $ 0.00091
+0.07%
$ 7.43 million $ 199,608
May 27, 6 AM $ 0.000909
+0.16%
$ 7.43 million $ 196,778
May 27, 5 AM $ 0.000908
-0.25%
$ 7.41 million $ 195,072
May 27, 4 AM $ 0.00091
-0.03%
$ 7.43 million $ 187,978
May 27, 3 AM $ 0.00091
+0.02%
$ 7.44 million $ 182,925
May 27, 2 AM $ 0.00091
-0.11%
$ 7.44 million $ 183,116
May 27, 1 AM $ 0.000912
-0.04%
$ 7.45 million $ 192,011
May 27, 12 AM $ 0.000912
-0.02%
$ 7.45 million $ 201,719
May 26, 11 PM $ 0.000912
+0.23%
$ 7.45 million $ 204,528
May 26, 10 PM $ 0.00091
-0.16%
$ 7.43 million $ 201,819
May 26, 9 PM $ 0.000911
-0.25%
$ 7.44 million $ 202,251
May 26, 8 PM $ 0.000914
+0.17%
$ 7.46 million $ 202,909
May 26, 7 PM $ 0.000912
+0.17%
$ 7.45 million $ 203,008
May 26, 6 PM $ 0.000911
-0.09%
$ 7.44 million $ 196,151
May 26, 5 PM $ 0.000912
-0.61%
$ 7.45 million $ 198,310
May 26, 4 PM $ 0.000917
-0.01%
$ 7.49 million $ 208,481
May 26, 3 PM $ 0.000917
-0.71%
$ 7.49 million $ 215,169
May 26, 2 PM $ 0.000924
-0.42%
$ 7.55 million $ 216,007
May 26, 1 PM $ 0.000928
+0.12%
$ 7.58 million $ 215,521