"Organic" Historical Data

ORG
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.00497
-16.86%
$ 611,870 $ 1,424
May 11 $ 0.00641
+9.33%
$ 749,849 $ 1,099
May 4 $ 0.00582
-7.61%
$ 719,710 $ 1,764
Apr 27 $ 0.0064
-13.11%
$ 780,949 $ 529
Apr 20 $ 0.00717
-2.94%
$ 907,192 $ 30,096
Apr 13 $ 0.00793
+20.17%
$ 910,171 $ 54,005
Apr 6 $ 0.00709
-2.46%
$ 814,296 $ 32,829
Mar 30 $ 0.00738
-5.65%
$ 889,235 $ 25,903
Mar 23 $ 0.008
-6.51%
$ 969,486 $ 28,068
Mar 16 $ 0.0086
+0.79%
$ 1.06 million $ 45,979
Mar 9 $ 0.0087
+28.53%
$ 1.07 million $ 64,876
Mar 2 $ 0.00559
-11.82%
$ 678,536 $ 24,038
Feb 23 $ 0.00635
+5.96%
$ 783,089 $ 25,295
Feb 16 $ 0.00558
-3.50%
$ 740,635 $ 7,261
Feb 9 $ 0.00616
+5.88%
$ 709,168 $ 36,382
Feb 2 $ 0.00565
-22.94%
$ 724,310 $ 76,381
Jan 26 $ 0.00684
-3.46%
$ 875,361 $ 50,616
Jan 19 $ 0.00712
+0.68%
$ 843,620 $ 64,712
Jan 12 $ 0.00684
+14.06%
$ 881,485 $ 72,817
Jan 5 $ 0.00535
-29.71%
$ 737,122 $ 105,252
Dec 29 $ 0.00993
+24.92%
$ 937,643 $ 140,625
Dec 22 $ 0.00921
+240.62%
$ 1 million $ 429,271
Dec 15 $ 0.00275
+40.41%
$ 332,367 $ 27,006
Dec 8 $ 0.00206
-3.49%
$ 247,594 $ 13,639
Dec 1 $ 0.00223
-2.02%
$ 263,749 $ 27,051
Nov 24 $ 0.00249
+29.58%
$ -- $ 35,172
Nov 17 $ 0.0019
+3.95%
$ -- $ 7,657
Nov 10 $ 0.00179
-31.51%
$ -- $ 33,865
Nov 3 $ 0.00252
+18.60%
$ -- $ 54,351
Oct 27 $ 0.0022
+14.73%
$ -- $ 98,580
Oct 20 $ 0.0017
+59.61%
$ -- $ 50,597
Oct 13 $ 0.00103
-9.74%
$ -- $ 13,270
Oct 6 $ 0.00105
-5.74%
$ -- $ 18,393
Sep 29 $ 0.00118
+35.66%
$ -- $ 55,445
Sep 22 $ 0.00117
-20.61%
$ -- $ 57,028
Sep 15 $ 0.00156
+2.73%
$ -- $ 129,230
Sep 8 $ 0.00162
+658.76%
$ -- $ 662,466
Aug 11 $ 0.000227
-26.48%
$ -- $ 23,872
Download