ORIGYN Foundation Historical Data

OGY Page 42
Download
Date Close Price change Market cap Trading volume
May 20, 6 PM $ 0.000867
-0.02%
$ 7.08 million $ 199,036
May 20, 5 PM $ 0.000866
+0.08%
$ 7.08 million $ 197,672
May 20, 4 PM $ 0.000866
-0.16%
$ 7.07 million $ 189,762
May 20, 3 PM $ 0.000867
+0.22%
$ 7.08 million $ 183,051
May 20, 2 PM $ 0.000865
+0.17%
$ 7.07 million $ 181,930
May 20, 1 PM $ 0.000864
-0.43%
$ 7.06 million $ 183,012
May 20, 12 PM $ 0.000868
+0.34%
$ 7.09 million $ 185,524
May 20, 11 AM $ 0.000865
-0.04%
$ 7.06 million $ 197,810
May 20, 10 AM $ 0.000865
+0.04%
$ 7.07 million $ 213,564
May 20, 9 AM $ 0.000865
+0.05%
$ 7.06 million $ 221,037
May 20, 8 AM $ 0.000864
+0.02%
$ 7.06 million $ 217,540
May 20, 7 AM $ 0.000864
-0.04%
$ 7.06 million $ 222,122
May 20, 6 AM $ 0.000864
+0.15%
$ 7.06 million $ 227,752
May 20, 5 AM $ 0.000863
+0.30%
$ 7.05 million $ 239,659
May 20, 4 AM $ 0.000861
+0.05%
$ 7.03 million $ 246,457
May 20, 3 AM $ 0.00086
+0.13%
$ 7.03 million $ 243,475
May 20, 2 AM $ 0.000859
-0.11%
$ 7.02 million $ 243,139
May 20, 1 AM $ 0.00086
+0.05%
$ 7.02 million $ 241,383
May 20, 12 AM $ 0.000859
-0.02%
$ 7.02 million $ 237,060
May 19, 11 PM $ 0.00086
-0.07%
$ 7.02 million $ 237,044
May 19, 10 PM $ 0.00086
-0.05%
$ 7.03 million $ 234,182
May 19, 9 PM $ 0.000861
-0.11%
$ 7.03 million $ 221,220
May 19, 8 PM $ 0.000862
+0.10%
$ 7.04 million $ 206,653
May 19, 7 PM $ 0.000861
-0.11%
$ 7.03 million $ 217,223
May 19, 6 PM $ 0.000862
+0.10%
$ 7.04 million $ 222,436
May 19, 5 PM $ 0.000861
+0.37%
$ 7.03 million $ 228,894
May 19, 4 PM $ 0.000858
+0.24%
$ 7.01 million $ 238,989
May 19, 3 PM $ 0.000856
+0.04%
$ 6.99 million $ 245,300
May 19, 2 PM $ 0.000855
-0.74%
$ 6.99 million $ 247,781
May 19, 1 PM $ 0.000862
-0.08%
$ 7.04 million $ 248,067
May 19, 12 PM $ 0.000862
+0.16%
$ 7.05 million $ 251,170
May 19, 11 AM $ 0.000861
-0.04%
$ 7.03 million $ 242,974
May 19, 10 AM $ 0.000861
+0.00%
$ 7.03 million $ 228,106
May 19, 9 AM $ 0.000861
-0.26%
$ 7.03 million $ 218,709
May 19, 8 AM $ 0.000863
-0.10%
$ 7.05 million $ 216,357
May 19, 7 AM $ 0.000864
+0.32%
$ 7.06 million $ 209,943
May 19, 6 AM $ 0.000862
-0.09%
$ 7.04 million $ 193,562
May 19, 5 AM $ 0.000862
+0.08%
$ 7.04 million $ 180,020
May 19, 4 AM $ 0.000861
+0.01%
$ 7.04 million $ 173,097
May 19, 3 AM $ 0.000862
+0.05%
$ 7.04 million $ 179,083
May 19, 2 AM $ 0.000861
-0.13%
$ 7.03 million $ 184,890
May 19, 1 AM $ 0.000862
-0.19%
$ 7.04 million $ 188,674
May 19, 12 AM $ 0.000864
+0.38%
$ 7.06 million $ 189,214
May 18, 11 PM $ 0.000861
+0.55%
$ 7.03 million $ 193,375
May 18, 10 PM $ 0.000856
+0.38%
$ 6.99 million $ 200,553
May 18, 9 PM $ 0.000853
+0.15%
$ 6.96 million $ 200,263
May 18, 8 PM $ 0.000851
+0.12%
$ 6.95 million $ 200,355
May 18, 7 PM $ 0.00085
+0.52%
$ 6.95 million $ 192,424
May 18, 6 PM $ 0.000846
-0.31%
$ 6.91 million $ 191,013
May 18, 5 PM $ 0.000849
+0.08%
$ 6.93 million $ 189,959