"Organic" Historical Data

ORG Page 50
Download
Date Close Price change Market cap Trading volume
Dec 24, 10 AM $ 0.00549
+1.55%
$ 676,606 $ 70,954
Dec 24, 9 AM $ 0.00546
+0.75%
$ 672,999 $ 70,608
Dec 24, 8 AM $ 0.00553
-2.76%
$ 682,006 $ 73,685
Dec 24, 7 AM $ 0.00528
+2.89%
$ 651,009 $ 67,077
Dec 24, 6 AM $ 0.00498
+0.23%
$ 614,299 $ 67,933
Dec 24, 5 AM $ 0.00509
+12.63%
$ 627,660 $ 60,812
Dec 24, 4 AM $ 0.00524
+0.00%
$ -- $ 56,301
Dec 24, 3 AM $ 0.0045
+0.00%
$ -- $ 47,089
Dec 24, 2 AM $ 0.00473
+0.07%
$ 583,339 $ 46,014
Dec 24, 1 AM $ 0.00451
-2.62%
$ 556,400 $ 43,769
Dec 24, 12 AM $ 0.00471
+3.47%
$ 581,341 $ 41,758
Dec 23, 11 PM $ 0.00433
+0.13%
$ 533,866 $ 38,170
Dec 23, 10 PM $ 0.00433
-0.70%
$ 533,781 $ 37,649
Dec 23, 9 PM $ 0.00436
+0.53%
$ 537,655 $ 37,363
Dec 23, 8 PM $ 0.00432
+0.06%
$ 532,381 $ 37,199
Dec 23, 7 PM $ 0.00431
+0.97%
$ 532,067 $ 36,842
Dec 23, 6 PM $ 0.00424
-0.23%
$ 522,490 $ 36,465
Dec 23, 5 PM $ 0.00409
+1.97%
$ 504,484 $ 34,358
Dec 23, 4 PM $ 0.00398
-0.42%
$ 490,583 $ 32,781
Dec 23, 3 PM $ 0.00388
-3.25%
$ 477,947 $ 33,584
Dec 23, 2 PM $ 0.00436
-0.33%
$ 538,264 $ 33,459
Dec 23, 12 PM $ 0.00392
-0.09%
$ 483,377 $ 23,944
Dec 23, 11 AM $ 0.00392
+0.06%
$ 482,879 $ 23,331
Dec 23, 10 AM $ 0.0038
+0.53%
$ 468,628 $ 21,690
Dec 23, 9 AM $ 0.00384
+0.20%
$ 473,923 $ 21,984
Dec 23, 8 AM $ 0.00367
+2.99%
$ 452,623 $ 19,789
Dec 23, 7 AM $ 0.00343
-0.03%
$ 423,398 $ 17,413
Dec 23, 6 AM $ 0.00343
+9.50%
$ 423,505 $ 12,918
Dec 23, 5 AM $ 0.00312
+0.10%
$ 385,093 $ 12,987
Dec 23, 4 AM $ 0.00307
+1.43%
$ 378,633 $ 12,460
Dec 23, 3 AM $ 0.00303
-0.45%
$ 373,853 $ 12,212
Dec 23, 2 AM $ 0.00302
-0.14%
$ 372,669 $ 12,037
Dec 23, 1 AM $ 0.00302
+1.35%
$ 372,012 $ 11,656
Dec 23, 12 AM $ 0.00306
+0.44%
$ 377,206 $ 11,608
Dec 22, 11 PM $ 0.00301
+0.07%
$ 371,752 $ 10,836
Dec 22, 10 PM $ 0.003
+0.32%
$ 369,773 $ 10,703
Dec 22, 9 PM $ 0.00298
-0.86%
$ 367,590 $ 10,978
Dec 22, 8 PM $ 0.00301
-0.57%
$ 371,703 $ 10,963
Dec 22, 7 PM $ 0.00306
-0.07%
$ 377,154 $ 11,105
Dec 22, 6 PM $ 0.00306
-0.70%
$ 377,502 $ 11,186
Dec 22, 5 PM $ 0.00309
+0.42%
$ 381,332 $ 11,020
Dec 22, 4 PM $ 0.00305
-0.91%
$ 376,224 $ 10,756
Dec 22, 3 PM $ 0.00308
-0.12%
$ 379,653 $ 10,005
Dec 22, 1 PM $ 0.00287
+0.00%
$ 354,554 $ 6,367
Dec 22, 12 PM $ 0.00283
+3.64%
$ 349,441 $ 5,731
Dec 22, 11 AM $ 0.00288
+0.29%
$ 355,560 $ 5,269
Dec 22, 10 AM $ 0.00283
+0.36%
$ 348,582 $ 3,890
Dec 22, 9 AM $ 0.00278
+0.76%
$ 343,131 $ 3,470
Dec 22, 8 AM $ 0.00275
+0.85%
$ 339,229 $ 3,716
Dec 22, 7 AM $ 0.00269
+0.51%
$ 331,418 $ 3,805