"Organic" Historical Data

ORG Page 55
Download
Date Close Price change Market cap Trading volume
Dec 9, 3 AM $ 0.00218
+0.00%
$ 269,144 $ 3,465
Dec 8, 2 PM $ 0.00234
+0.00%
$ 288,947 $ 2,552
Dec 8, 4 AM $ 0.00221
+0.00%
$ 272,856 $ 2,270
Dec 8, 3 AM $ 0.0022
+0.46%
$ 271,487 $ 2,345
Dec 8, 2 AM $ 0.00218
+0.11%
$ 268,925 $ 2,828
Dec 8, 1 AM $ 0.00215
-0.43%
$ 265,162 $ 3,131
Dec 8, 12 AM $ 0.00215
+0.50%
$ 264,830 $ 3,150
Dec 7, 11 PM $ 0.00214
-0.02%
$ 263,749 $ 3,136
Dec 7, 10 PM $ 0.00216
-1.63%
$ 266,778 $ 3,224
Dec 7, 9 PM $ 0.00221
-0.06%
$ 272,024 $ 3,429
Dec 7, 8 PM $ 0.0022
+0.35%
$ 271,459 $ 3,408
Dec 7, 7 PM $ 0.0022
+0.02%
$ 271,548 $ 3,420
Dec 7, 6 PM $ 0.00219
+0.58%
$ 269,612 $ 3,377
Dec 7, 5 PM $ 0.00213
+0.20%
$ 262,476 $ 4,125
Dec 7, 4 PM $ 0.00213
+1.66%
$ 262,232 $ 4,062
Dec 7, 3 PM $ 0.00208
-0.60%
$ 256,483 $ 4,194
Dec 7, 2 PM $ 0.00214
-1.56%
$ 263,601 $ 5,010
Dec 7, 1 PM $ 0.00221
-1.86%
$ 272,336 $ 5,011
Dec 7, 12 PM $ 0.00225
-0.02%
$ 276,954 $ 4,602
Dec 7, 11 AM $ 0.00224
+0.27%
$ 275,838 $ 4,571
Dec 7, 10 AM $ 0.00222
+0.16%
$ 273,524 $ 4,424
Dec 7, 9 AM $ 0.00222
+0.57%
$ 273,258 $ 4,498
Dec 7, 8 AM $ 0.00222
-0.82%
$ 273,252 $ 4,552
Dec 7, 7 AM $ 0.00222
+0.37%
$ 274,169 $ 4,679
Dec 7, 6 AM $ 0.00213
+0.35%
$ 263,250 $ 4,541
Dec 7, 5 AM $ 0.00213
-0.14%
$ 262,119 $ 3,898
Dec 7, 4 AM $ 0.00212
+0.11%
$ 262,062 $ 3,850
Dec 7, 3 AM $ 0.00208
+2.25%
$ 256,304 $ 3,783
Dec 7, 2 AM $ 0.00203
+2.34%
$ 250,206 $ 3,007
Dec 7, 1 AM $ 0.002
+0.00%
$ 247,228 $ 2,900
Dec 6, 7 AM $ 0.00223
+0.25%
$ 275,230 $ 2,189
Dec 6, 6 AM $ 0.00223
-0.60%
$ 275,340 $ 3,203
Dec 6, 5 AM $ 0.00224
-0.07%
$ 276,675 $ 3,177
Dec 6, 4 AM $ 0.00224
+0.09%
$ 276,594 $ 3,159
Dec 6, 3 AM $ 0.00223
+0.27%
$ 275,545 $ 3,046
Dec 6, 2 AM $ 0.00224
+0.00%
$ 276,000 $ 3,289
Dec 6, 1 AM $ 0.00223
+0.28%
$ 275,558 $ 3,275
Dec 6, 12 AM $ 0.00222
+0.38%
$ 274,057 $ 3,381
Dec 5, 11 PM $ 0.00221
+0.09%
$ 273,065 $ 3,377
Dec 5, 10 PM $ 0.00221
-0.38%
$ 272,303 $ 3,384
Dec 5, 9 PM $ 0.00221
-0.05%
$ 272,655 $ 3,384
Dec 5, 8 PM $ 0.00221
+0.18%
$ 272,645 $ 3,376
Dec 4, 3 AM $ 0.00228
+0.20%
$ 281,610 $ 2,976
Dec 4, 2 AM $ 0.00226
-0.76%
$ 279,009 $ 4,108
Dec 4, 1 AM $ 0.00227
-1.96%
$ 280,464 $ 7,662
Dec 4, 12 AM $ 0.00231
-0.16%
$ 285,281 $ 8,006
Dec 3, 11 PM $ 0.00231
-0.15%
$ 284,551 $ 7,941
Dec 3, 10 PM $ 0.00233
+1.92%
$ 287,884 $ 7,861
Dec 3, 9 PM $ 0.00229
+0.95%
$ 282,466 $ 7,787
Dec 3, 8 PM $ 0.00227
-0.08%
$ 279,916 $ 7,796