ORIGYN Foundation Historical Data

OGY Page 28
Download
Date Close Price change Market cap Trading volume
Jun 18, 10 AM $ 0.000858
-0.21%
$ 7.01 million $ 179,372
Jun 18, 9 AM $ 0.00086
-0.29%
$ 7.02 million $ 178,238
Jun 18, 8 AM $ 0.000862
+0.06%
$ 7.04 million $ 174,182
Jun 18, 7 AM $ 0.000862
+0.45%
$ 7.04 million $ 170,161
Jun 18, 6 AM $ 0.000858
+0.18%
$ 7.01 million $ 165,088
Jun 18, 5 AM $ 0.000856
-0.02%
$ 6.99 million $ 161,666
Jun 18, 4 AM $ 0.000856
-0.59%
$ 6.99 million $ 161,092
Jun 18, 3 AM $ 0.000862
-0.34%
$ 7.04 million $ 170,387
Jun 18, 2 AM $ 0.000864
+0.16%
$ 7.06 million $ 177,568
Jun 18, 1 AM $ 0.000863
+0.05%
$ 7.05 million $ 176,921
Jun 18, 12 AM $ 0.000862
+0.09%
$ 7.05 million $ 177,577
Jun 17, 11 PM $ 0.000862
+0.06%
$ 7.04 million $ 185,188
Jun 17, 10 PM $ 0.000861
+0.06%
$ 7.04 million $ 193,768
Jun 17, 9 PM $ 0.000861
-2.03%
$ 7.03 million $ 200,980
Jun 17, 8 PM $ 0.000878
+0.04%
$ 7.18 million $ 204,493
Jun 17, 7 PM $ 0.000878
-2.01%
$ 7.17 million $ 199,942
Jun 17, 6 PM $ 0.000896
-0.51%
$ 7.32 million $ 192,181
Jun 17, 5 PM $ 0.000901
+0.10%
$ 7.36 million $ 186,331
Jun 17, 4 PM $ 0.0009
+0.44%
$ 7.35 million $ 181,949
Jun 17, 3 PM $ 0.000896
+0.61%
$ 7.32 million $ 181,573
Jun 17, 2 PM $ 0.000891
+0.13%
$ 7.28 million $ 186,612
Jun 17, 1 PM $ 0.00089
+0.33%
$ 7.27 million $ 190,929
Jun 17, 12 PM $ 0.000886
+0.16%
$ 7.24 million $ 189,130
Jun 17, 11 AM $ 0.000885
+0.00%
$ 7.23 million $ 188,388
Jun 17, 10 AM $ 0.000885
-0.26%
$ 7.23 million $ 188,862
Jun 17, 9 AM $ 0.000887
+0.10%
$ 7.25 million $ 189,730
Jun 17, 8 AM $ 0.000886
+1.35%
$ 7.24 million $ 190,216
Jun 17, 7 AM $ 0.000874
-0.57%
$ 7.14 million $ 192,940
Jun 17, 6 AM $ 0.000879
-0.11%
$ 7.18 million $ 190,600
Jun 17, 5 AM $ 0.00088
-0.10%
$ 7.19 million $ 187,024
Jun 17, 4 AM $ 0.000881
+0.01%
$ 7.2 million $ 188,076
Jun 17, 3 AM $ 0.000881
-0.14%
$ 7.2 million $ 182,117
Jun 17, 2 AM $ 0.000882
+0.15%
$ 7.21 million $ 184,041
Jun 17, 1 AM $ 0.000881
+0.03%
$ 7.19 million $ 196,647
Jun 17, 12 AM $ 0.00088
+0.09%
$ 7.19 million $ 204,980
Jun 16, 11 PM $ 0.00088
-0.09%
$ 7.19 million $ 197,864
Jun 16, 10 PM $ 0.00088
+0.03%
$ 7.19 million $ 194,712
Jun 16, 9 PM $ 0.00088
+0.11%
$ 7.19 million $ 199,368
Jun 16, 8 PM $ 0.000879
+0.02%
$ 7.18 million $ 201,580
Jun 16, 7 PM $ 0.000879
-0.32%
$ 7.18 million $ 201,723
Jun 16, 6 PM $ 0.000882
-0.03%
$ 7.2 million $ 203,600
Jun 16, 5 PM $ 0.000882
+0.37%
$ 7.21 million $ 205,919
Jun 16, 4 PM $ 0.000879
-0.17%
$ 7.18 million $ 208,771
Jun 16, 3 PM $ 0.00088
+0.09%
$ 7.19 million $ 204,136
Jun 16, 2 PM $ 0.000879
-0.45%
$ 7.18 million $ 197,951
Jun 16, 1 PM $ 0.000883
-0.67%
$ 7.22 million $ 193,459
Jun 16, 12 PM $ 0.000889
+0.10%
$ 7.27 million $ 191,285
Jun 16, 11 AM $ 0.000888
-0.31%
$ 7.25 million $ 190,030
Jun 16, 10 AM $ 0.000891
+0.05%
$ 7.28 million $ 191,373
Jun 16, 9 AM $ 0.00089
-0.30%
$ 7.27 million $ 195,383