Origin Sport Historical Data

ORS Page 8
Download
Date Close Price change Market cap Trading volume
Aug 19, 2022 $0.00905
+15.00%
$5.05 million $3.91 million
Aug 18, 2022 $0.0079
+41.37%
$4.41 million $688,268
Aug 17, 2022 $0.00558
-2.15%
$3.11 million $108,959
Aug 16, 2022 $0.0057
+2.06%
$3.18 million $180,128
Aug 15, 2022 $0.00559
+1.72%
$3.12 million $167,758
Aug 14, 2022 $0.0055
-2.70%
$3.07 million $194,768
Aug 13, 2022 $0.00565
-0.51%
$3.15 million $145,051
Aug 12, 2022 $0.00568
-3.93%
$3.17 million $177,721
Aug 11, 2022 $0.00591
-1.08%
$3.3 million $218,082
Aug 10, 2022 $0.00604
+4.60%
$3.37 million $308,376
Aug 9, 2022 $0.00579
-8.29%
$3.23 million $756,913
Aug 8, 2022 $0.00638
+17.43%
$3.56 million $899,936
Aug 7, 2022 $0.00543
-5.73%
$3.03 million $475,100
Aug 6, 2022 $0.0058
+14.17%
$3.23 million $336,000
Aug 5, 2022 $0.00509
-5.21%
$2.84 million $92,262
Aug 4, 2022 $0.00535
+5.11%
$2.98 million $218,782
Aug 3, 2022 $0.00509
+2.41%
$2.84 million $157,975
Aug 2, 2022 $0.00496
+1.02%
$2.77 million $134,083
Aug 1, 2022 $0.00491
+2.29%
$2.74 million $185,613
Jul 31, 2022 $0.0048
-4.57%
$2.68 million $636,985
Jul 30, 2022 $0.00504
+8.39%
$2.81 million $221,554
Jul 29, 2022 $0.00465
+2.20%
$2.59 million $147,649
Jul 26, 2022 $0.0043
-2.36%
$2.4 million $41,592
Jul 25, 2022 $0.0044
-3.17%
$2.46 million $60,015
Jul 24, 2022 $0.00455
+1.56%
$2.54 million $180,227
Jul 23, 2022 $0.00451
+2.34%
$2.52 million $82,033
Jul 22, 2022 $0.00442
+0.98%
$2.46 million $103,323
Jul 21, 2022 $0.00438
-1.75%
$2.44 million $87,266
Jul 20, 2022 $0.00449
-1.06%
$2.5 million $41,608
Jul 19, 2022 $0.00456
+2.47%
$2.54 million $60,949
Jul 18, 2022 $0.00445
+2.09%
$2.48 million $60,298
Jul 17, 2022 $0.00436
-3.24%
$2.43 million $61,661
Jul 16, 2022 $0.00451
+5.66%
$2.52 million $145,369
Jul 15, 2022 $0.00426
+3.57%
$2.38 million $46,975
Jul 14, 2022 $0.00411
+1.31%
$2.29 million $29,910
Jul 13, 2022 $0.00406
-2.41%
$2.26 million $137,732
Jul 12, 2022 $0.00416
-1.68%
$2.32 million $198,136
Jul 11, 2022 $0.00423
+2.10%
$2.36 million $71,871
Jul 10, 2022 $0.00413
-3.30%
$2.3 million $32,020
Jul 9, 2022 $0.00427
+0.47%
$2.38 million $96,567
Jul 8, 2022 $0.00429
-2.59%
$2.39 million $70,038
Jul 7, 2022 $0.00441
+2.01%
$2.46 million $93,862
Jul 6, 2022 $0.00432
+2.17%
$2.41 million $154,000
Jul 5, 2022 $0.00421
-9.59%
$2.35 million $74,056
Jul 4, 2022 $0.00467
+2.01%
$2.6 million $73,834
Jul 3, 2022 $0.0046
-3.74%
$2.57 million $75,858
Jul 2, 2022 $0.00476
+0.76%
$2.66 million $86,523
Jul 1, 2022 $0.00475
+4.64%
$2.65 million $75,984
Jun 30, 2022 $0.00458
-0.63%
$2.55 million $82,352
Jun 29, 2022 $0.00462
-1.93%
$2.57 million $71,820