ORIGYN Foundation Historical Data

OGY Page 47
Download
Date Close Price change Market cap Trading volume
Mar 15, 8 PM $ 0.000805
+0.21%
$ 6.57 million $ 258,550
Mar 15, 7 PM $ 0.000803
+0.06%
$ 6.55 million $ 257,165
Mar 15, 6 PM $ 0.000803
-0.52%
$ 6.55 million $ 253,197
Mar 15, 5 PM $ 0.000807
+0.47%
$ 6.59 million $ 241,680
Mar 15, 4 PM $ 0.000803
-0.01%
$ 6.56 million $ 237,197
Mar 15, 3 PM $ 0.000803
-0.11%
$ 6.55 million $ 231,319
Mar 15, 2 PM $ 0.000804
-0.18%
$ 6.56 million $ 229,437
Mar 15, 1 PM $ 0.000805
-0.02%
$ 6.57 million $ 228,880
Mar 15, 12 PM $ 0.000805
-0.07%
$ 6.57 million $ 232,755
Mar 15, 11 AM $ 0.000806
-0.14%
$ 6.58 million $ 239,750
Mar 15, 10 AM $ 0.000807
+0.15%
$ 6.59 million $ 242,917
Mar 15, 9 AM $ 0.000806
+0.36%
$ 6.58 million $ 249,826
Mar 15, 8 AM $ 0.000803
+0.20%
$ 6.55 million $ 248,570
Mar 15, 7 AM $ 0.000801
+0.06%
$ 6.54 million $ 255,135
Mar 15, 6 AM $ 0.000801
-0.20%
$ 6.54 million $ 260,389
Mar 15, 5 AM $ 0.000803
+0.01%
$ 6.55 million $ 264,454
Mar 15, 4 AM $ 0.000803
+0.13%
$ 6.55 million $ 270,768
Mar 15, 3 AM $ 0.000802
-0.10%
$ 6.54 million $ 278,234
Mar 15, 2 AM $ 0.000803
+0.53%
$ 6.55 million $ 282,651
Mar 15, 1 AM $ 0.000798
+0.07%
$ 6.52 million $ 275,777
Mar 15, 12 AM $ 0.000798
-0.18%
$ 6.51 million $ 266,253
Mar 14, 11 PM $ 0.000799
+0.75%
$ 6.52 million $ 269,142
Mar 14, 10 PM $ 0.000793
-0.06%
$ 6.47 million $ 278,327
Mar 14, 9 PM $ 0.000793
-0.20%
$ 6.47 million $ 274,040
Mar 14, 8 PM $ 0.000795
+0.20%
$ 6.48 million $ 281,113
Mar 14, 7 PM $ 0.000793
+0.10%
$ 6.47 million $ 282,305
Mar 14, 6 PM $ 0.000792
+0.01%
$ 6.47 million $ 283,544
Mar 14, 5 PM $ 0.000792
-0.19%
$ 6.46 million $ 296,118
Mar 14, 4 PM $ 0.000794
+0.09%
$ 6.48 million $ 300,134
Mar 14, 3 PM $ 0.000793
-0.06%
$ 6.47 million $ 303,732
Mar 14, 2 PM $ 0.000794
-0.06%
$ 6.48 million $ 316,946
Mar 14, 1 PM $ 0.000794
+0.09%
$ 6.48 million $ 324,230
Mar 14, 12 PM $ 0.000793
+0.05%
$ 6.47 million $ 322,898
Mar 14, 11 AM $ 0.000793
+0.01%
$ 6.47 million $ 321,415
Mar 14, 10 AM $ 0.000793
-0.17%
$ 6.47 million $ 325,772
Mar 14, 9 AM $ 0.000794
+0.11%
$ 6.48 million $ 321,887
Mar 14, 8 AM $ 0.000793
+0.12%
$ 6.47 million $ 319,173
Mar 14, 7 AM $ 0.000792
-0.06%
$ 6.47 million $ 312,257
Mar 14, 6 AM $ 0.000793
-0.90%
$ 6.47 million $ 308,039
Mar 14, 5 AM $ 0.0008
+0.03%
$ 6.53 million $ 298,313
Mar 14, 4 AM $ 0.0008
+0.53%
$ 6.53 million $ 287,591
Mar 14, 3 AM $ 0.000795
+0.06%
$ 6.49 million $ 278,727
Mar 14, 2 AM $ 0.000795
+0.00%
$ 6.49 million $ 280,180
Mar 14, 1 AM $ 0.000795
+0.24%
$ 6.49 million $ 288,785
Mar 14, 12 AM $ 0.000793
-0.26%
$ 6.47 million $ 285,657
Mar 13, 11 PM $ 0.000796
+0.13%
$ 6.5 million $ 278,926
Mar 13, 10 PM $ 0.000795
-0.64%
$ 6.49 million $ 271,873
Mar 13, 9 PM $ 0.0008
-0.24%
$ 6.53 million $ 268,421
Mar 13, 8 PM $ 0.000802
+0.42%
$ 6.54 million $ 256,877
Mar 13, 7 PM $ 0.000798
-0.08%
$ 6.52 million $ 257,487