ORIGYN Foundation Historical Data

OGY Page 18
Download
Date Close Price change Market cap Trading volume
May 11, 11 PM $ 0.000942
-0.10%
$ 7.69 million $ 220,263
May 11, 10 PM $ 0.000943
+0.05%
$ 7.7 million $ 219,682
May 11, 9 PM $ 0.000942
-0.07%
$ 7.7 million $ 217,452
May 11, 8 PM $ 0.000943
+0.06%
$ 7.7 million $ 208,197
May 11, 7 PM $ 0.000942
+0.03%
$ 7.7 million $ 212,305
May 11, 6 PM $ 0.000942
-0.12%
$ 7.7 million $ 212,600
May 11, 5 PM $ 0.000943
+0.27%
$ 7.71 million $ 210,816
May 11, 4 PM $ 0.000941
+0.57%
$ 7.69 million $ 206,889
May 11, 3 PM $ 0.000935
+0.32%
$ 7.64 million $ 208,619
May 11, 2 PM $ 0.000932
-0.19%
$ 7.62 million $ 213,267
May 11, 1 PM $ 0.000934
-0.07%
$ 7.63 million $ 211,610
May 11, 12 PM $ 0.000935
-0.11%
$ 7.64 million $ 218,186
May 11, 11 AM $ 0.000936
-0.13%
$ 7.64 million $ 221,657
May 11, 10 AM $ 0.000937
+0.24%
$ 7.65 million $ 221,517
May 11, 9 AM $ 0.000935
+0.32%
$ 7.64 million $ 219,698
May 11, 8 AM $ 0.000932
-0.19%
$ 7.61 million $ 213,933
May 11, 7 AM $ 0.000934
-0.11%
$ 7.63 million $ 216,805
May 11, 6 AM $ 0.000935
+0.28%
$ 7.64 million $ 217,211
May 11, 5 AM $ 0.000932
-0.16%
$ 7.61 million $ 210,832
May 11, 4 AM $ 0.000933
-2.63%
$ 7.62 million $ 210,932
May 11, 3 AM $ 0.000959
-0.81%
$ 7.83 million $ 207,710
May 11, 2 AM $ 0.000967
-0.33%
$ 7.9 million $ 204,366
May 11, 1 AM $ 0.00097
-0.06%
$ 7.92 million $ 204,796
May 11, 12 AM $ 0.00097
-0.75%
$ 7.93 million $ 206,998
May 10, 11 PM $ 0.000978
+0.56%
$ 7.99 million $ 206,180
May 10, 10 PM $ 0.000972
+1.48%
$ 7.94 million $ 205,080
May 10, 9 PM $ 0.000958
-0.15%
$ 7.82 million $ 205,697
May 10, 8 PM $ 0.000959
-1.00%
$ 7.84 million $ 205,612
May 10, 7 PM $ 0.000969
+0.01%
$ 7.92 million $ 194,818
May 10, 6 PM $ 0.000969
+0.02%
$ 7.91 million $ 186,922
May 10, 5 PM $ 0.000969
+0.16%
$ 7.91 million $ 186,278
May 10, 4 PM $ 0.000967
+0.17%
$ 7.9 million $ 191,436
May 10, 3 PM $ 0.000966
+0.41%
$ 7.89 million $ 193,083
May 10, 2 PM $ 0.000962
+0.01%
$ 7.86 million $ 191,181
May 10, 1 PM $ 0.000962
-0.10%
$ 7.86 million $ 188,160
May 10, 12 PM $ 0.000963
+0.27%
$ 7.87 million $ 184,459
May 10, 11 AM $ 0.00096
-0.05%
$ 7.84 million $ 186,494
May 10, 10 AM $ 0.000961
-0.04%
$ 7.85 million $ 180,975
May 10, 9 AM $ 0.000961
-0.12%
$ 7.85 million $ 170,903
May 10, 8 AM $ 0.000962
+0.25%
$ 7.86 million $ 169,412
May 10, 7 AM $ 0.00096
-0.16%
$ 7.84 million $ 166,216
May 10, 6 AM $ 0.000961
+0.03%
$ 7.85 million $ 168,172
May 10, 5 AM $ 0.000961
-1.20%
$ 7.85 million $ 170,672
May 10, 4 AM $ 0.000972
-0.06%
$ 7.94 million $ 172,623
May 10, 3 AM $ 0.000973
+0.18%
$ 7.95 million $ 166,974
May 10, 2 AM $ 0.000971
+0.02%
$ 7.94 million $ 171,422
May 10, 1 AM $ 0.000971
-0.07%
$ 7.93 million $ 181,884
May 10, 12 AM $ 0.000972
+0.01%
$ 7.94 million $ 183,537
May 9, 11 PM $ 0.000972
-0.05%
$ 7.94 million $ 182,058
May 9, 10 PM $ 0.000972
+0.05%
$ 7.94 million $ 188,995