ORIGYN Foundation Historical Data

OGY Page 41
Download
Date Close Price change Market cap Trading volume
May 22, 7 PM $ 0.000841
-0.59%
$ 6.87 million $ 210,254
May 22, 6 PM $ 0.000846
-0.76%
$ 6.91 million $ 219,567
May 22, 5 PM $ 0.000853
-0.21%
$ 6.96 million $ 220,210
May 22, 4 PM $ 0.000854
+0.36%
$ 6.98 million $ 212,482
May 22, 3 PM $ 0.000851
+0.07%
$ 6.95 million $ 207,221
May 22, 2 PM $ 0.000851
-0.69%
$ 6.95 million $ 207,890
May 22, 1 PM $ 0.000857
+0.03%
$ 7 million $ 213,514
May 22, 12 PM $ 0.000857
-0.02%
$ 7 million $ 228,189
May 22, 11 AM $ 0.000857
-0.01%
$ 7 million $ 231,003
May 22, 10 AM $ 0.000857
+0.12%
$ 7 million $ 235,653
May 22, 9 AM $ 0.000856
-0.01%
$ 6.99 million $ 241,486
May 22, 8 AM $ 0.000856
-0.44%
$ 6.99 million $ 241,322
May 22, 7 AM $ 0.00086
-0.04%
$ 7.02 million $ 239,874
May 22, 6 AM $ 0.00086
+0.09%
$ 7.03 million $ 232,213
May 22, 5 AM $ 0.00086
-0.23%
$ 7.02 million $ 222,682
May 22, 4 AM $ 0.000862
+0.13%
$ 7.04 million $ 211,637
May 22, 3 AM $ 0.000861
+0.06%
$ 7.03 million $ 205,500
May 22, 2 AM $ 0.00086
+0.06%
$ 7.03 million $ 197,852
May 22, 1 AM $ 0.00086
+0.11%
$ 7.02 million $ 192,930
May 22, 12 AM $ 0.000859
-0.48%
$ 7.01 million $ 191,320
May 21, 11 PM $ 0.000863
+0.23%
$ 7.05 million $ 194,750
May 21, 10 PM $ 0.000861
-0.10%
$ 7.03 million $ 198,076
May 21, 9 PM $ 0.000862
+0.00%
$ 7.04 million $ 198,460
May 21, 8 PM $ 0.000862
-0.10%
$ 7.04 million $ 199,176
May 21, 7 PM $ 0.000863
+0.41%
$ 7.05 million $ 189,433
May 21, 6 PM $ 0.00086
-0.47%
$ 7.02 million $ 180,581
May 21, 5 PM $ 0.000864
+1.11%
$ 7.06 million $ 178,358
May 21, 4 PM $ 0.000854
-0.21%
$ 6.98 million $ 186,809
May 21, 3 PM $ 0.000856
+0.31%
$ 6.99 million $ 194,838
May 21, 2 PM $ 0.000854
-0.03%
$ 6.97 million $ 195,400
May 21, 1 PM $ 0.000854
-0.09%
$ 6.98 million $ 189,570
May 21, 12 PM $ 0.000855
-0.10%
$ 6.98 million $ 174,862
May 21, 11 AM $ 0.000856
-1.25%
$ 6.99 million $ 171,532
May 21, 10 AM $ 0.000867
-0.37%
$ 7.08 million $ 163,499
May 21, 9 AM $ 0.00087
-0.41%
$ 7.11 million $ 156,793
May 21, 8 AM $ 0.000874
+0.17%
$ 7.14 million $ 160,404
May 21, 7 AM $ 0.000872
+0.18%
$ 7.12 million $ 161,693
May 21, 6 AM $ 0.00087
-0.23%
$ 7.11 million $ 172,163
May 21, 5 AM $ 0.000872
-0.17%
$ 7.13 million $ 171,871
May 21, 4 AM $ 0.000874
+0.01%
$ 7.14 million $ 166,226
May 21, 3 AM $ 0.000874
+0.31%
$ 7.14 million $ 167,580
May 21, 2 AM $ 0.000871
+0.11%
$ 7.12 million $ 169,229
May 21, 1 AM $ 0.00087
-0.04%
$ 7.11 million $ 170,594
May 21, 12 AM $ 0.000871
+0.38%
$ 7.11 million $ 172,446
May 20, 11 PM $ 0.000868
+0.03%
$ 7.09 million $ 170,508
May 20, 10 PM $ 0.000867
-0.11%
$ 7.08 million $ 169,974
May 20, 9 PM $ 0.000868
+0.01%
$ 7.09 million $ 182,314
May 20, 8 PM $ 0.000868
+0.13%
$ 7.09 million $ 197,160
May 20, 7 PM $ 0.000867
+0.03%
$ 7.08 million $ 198,586
May 20, 6 PM $ 0.000867
-0.02%
$ 7.08 million $ 199,036