ORIGYN Foundation Historical Data

OGY Page 56
Download
Date Close Price change Market cap Trading volume
Feb 25, 10 AM $ 0.000758
-0.21%
$ 6.22 million $ 243,520
Feb 25, 9 AM $ 0.00076
+1.02%
$ 6.23 million $ 236,877
Feb 25, 8 AM $ 0.000752
+0.62%
$ 6.17 million $ 236,283
Feb 25, 7 AM $ 0.000747
+0.32%
$ 6.13 million $ 235,968
Feb 25, 6 AM $ 0.000745
-0.12%
$ 6.11 million $ 235,384
Feb 25, 5 AM $ 0.000746
-0.77%
$ 6.12 million $ 236,231
Feb 25, 4 AM $ 0.000751
-0.11%
$ 6.17 million $ 229,915
Feb 25, 3 AM $ 0.000753
-0.40%
$ 6.18 million $ 229,615
Feb 25, 2 AM $ 0.000756
-0.16%
$ 6.2 million $ 234,811
Feb 25, 1 AM $ 0.000757
+2.78%
$ 6.21 million $ 236,638
Feb 25, 12 AM $ 0.000736
+0.16%
$ 6.05 million $ 241,631
Feb 24, 11 PM $ 0.000735
+0.08%
$ 6.04 million $ 253,073
Feb 24, 10 PM $ 0.000735
-0.04%
$ 6.03 million $ 255,423
Feb 24, 9 PM $ 0.000735
-0.70%
$ 6.03 million $ 267,068
Feb 24, 8 PM $ 0.00074
+0.08%
$ 6.07 million $ 283,541
Feb 24, 7 PM $ 0.000739
-0.21%
$ 6.07 million $ 276,430
Feb 24, 6 PM $ 0.000741
+0.37%
$ 6.08 million $ 275,395
Feb 24, 5 PM $ 0.000738
+0.57%
$ 6.06 million $ 268,802
Feb 24, 4 PM $ 0.000734
+0.21%
$ 6.02 million $ 264,838
Feb 24, 3 PM $ 0.000732
+0.44%
$ 6.01 million $ 268,013
Feb 24, 2 PM $ 0.000729
+0.93%
$ 5.99 million $ 265,069
Feb 24, 1 PM $ 0.000723
-0.16%
$ 5.93 million $ 256,773
Feb 24, 12 PM $ 0.000724
-0.01%
$ 5.95 million $ 255,624
Feb 24, 11 AM $ 0.000724
-0.14%
$ 5.95 million $ 254,720
Feb 24, 10 AM $ 0.000725
+0.00%
$ 5.95 million $ 254,339
Feb 24, 9 AM $ 0.000725
-0.09%
$ 5.95 million $ 252,929
Feb 24, 8 AM $ 0.000726
+1.42%
$ 5.96 million $ 261,155
Feb 24, 7 AM $ 0.000716
+0.09%
$ 5.88 million $ 280,625
Feb 24, 6 AM $ 0.000716
-0.10%
$ 5.87 million $ 305,415
Feb 24, 5 AM $ 0.000716
-0.33%
$ 5.88 million $ 313,456
Feb 24, 4 AM $ 0.000718
-0.45%
$ 5.9 million $ 315,612
Feb 24, 3 AM $ 0.000721
-1.14%
$ 5.92 million $ 311,861
Feb 24, 2 AM $ 0.000729
-0.16%
$ 5.98 million $ 305,914
Feb 24, 1 AM $ 0.00073
-0.90%
$ 5.99 million $ 305,256
Feb 24, 12 AM $ 0.000737
+0.40%
$ 6.05 million $ 302,914
Feb 23, 11 PM $ 0.000734
-0.10%
$ 6.02 million $ 300,807
Feb 23, 10 PM $ 0.000735
+0.33%
$ 6.03 million $ 298,542
Feb 23, 9 PM $ 0.000733
+0.15%
$ 6.02 million $ 291,300
Feb 23, 8 PM $ 0.000732
+0.23%
$ 6.01 million $ 281,177
Feb 23, 7 PM $ 0.00073
-0.88%
$ 5.99 million $ 281,294
Feb 23, 6 PM $ 0.000737
+0.26%
$ 6.05 million $ 279,808
Feb 23, 5 PM $ 0.000736
-0.79%
$ 6.04 million $ 278,770
Feb 23, 4 PM $ 0.000742
-0.59%
$ 6.09 million $ 275,736
Feb 23, 3 PM $ 0.000747
-0.15%
$ 6.13 million $ 269,207
Feb 23, 2 PM $ 0.000749
-0.21%
$ 6.15 million $ 262,199
Feb 23, 1 PM $ 0.00075
-0.21%
$ 6.16 million $ 261,064
Feb 23, 12 PM $ 0.000752
+0.23%
$ 6.17 million $ 268,952
Feb 23, 11 AM $ 0.00075
-0.14%
$ 6.16 million $ 274,451
Feb 23, 10 AM $ 0.000751
-0.09%
$ 6.17 million $ 285,481
Feb 23, 9 AM $ 0.000752
+0.64%
$ 6.17 million $ 297,649