ORIGYN Foundation Historical Data

OGY Page 61
Download
Date Close Price change Market cap Trading volume
Feb 15, 6 AM $ 0.000814
+0.02%
$ 6.68 million $ 250,436
Feb 15, 5 AM $ 0.000814
+0.14%
$ 6.68 million $ 251,621
Feb 15, 4 AM $ 0.000812
+0.18%
$ 6.67 million $ 245,906
Feb 15, 3 AM $ 0.00081
+0.90%
$ 6.65 million $ 238,844
Feb 15, 2 AM $ 0.000803
-0.50%
$ 6.59 million $ 237,363
Feb 15, 1 AM $ 0.000807
+0.09%
$ 6.63 million $ 232,216
Feb 15, 12 AM $ 0.000804
+0.38%
$ 6.6 million $ 231,507
Feb 14, 11 PM $ 0.000801
-0.21%
$ 6.57 million $ 233,309
Feb 14, 10 PM $ 0.000803
-4.86%
$ 6.59 million $ 248,140
Feb 14, 9 PM $ 0.000844
-2.87%
$ 6.93 million $ 262,865
Feb 14, 8 PM $ 0.000869
+0.03%
$ 7.13 million $ 264,110
Feb 14, 7 PM $ 0.000869
+0.00%
$ 7.13 million $ 263,351
Feb 14, 6 PM $ 0.000868
-0.02%
$ 7.13 million $ 264,110
Feb 14, 5 PM $ 0.000868
+0.12%
$ 7.12 million $ 270,164
Feb 14, 4 PM $ 0.000867
-0.19%
$ 7.12 million $ 271,551
Feb 14, 3 PM $ 0.000868
+0.23%
$ 7.13 million $ 270,743
Feb 14, 2 PM $ 0.000867
+0.15%
$ 7.11 million $ 273,387
Feb 14, 1 PM $ 0.000865
-0.47%
$ 7.1 million $ 275,386
Feb 14, 12 PM $ 0.000869
-0.67%
$ 7.14 million $ 279,304
Feb 14, 11 AM $ 0.000875
+0.93%
$ 7.18 million $ 277,603
Feb 14, 10 AM $ 0.000867
+0.07%
$ 7.12 million $ 273,649
Feb 14, 9 AM $ 0.000866
+0.09%
$ 7.11 million $ 278,126
Feb 14, 8 AM $ 0.000866
+0.89%
$ 7.11 million $ 282,889
Feb 14, 7 AM $ 0.000858
+0.14%
$ 7.04 million $ 282,385
Feb 14, 6 AM $ 0.000857
+0.08%
$ 7.03 million $ 271,244
Feb 14, 5 AM $ 0.000856
+0.09%
$ 7.03 million $ 278,467
Feb 14, 4 AM $ 0.000856
-0.30%
$ 7.02 million $ 285,552
Feb 14, 3 AM $ 0.000858
+0.08%
$ 7.04 million $ 285,234
Feb 14, 2 AM $ 0.000857
-0.01%
$ 7.04 million $ 284,731
Feb 14, 1 AM $ 0.000857
-0.07%
$ 7.04 million $ 284,611
Feb 14, 12 AM $ 0.000858
+0.06%
$ 7.04 million $ 277,020
Feb 13, 11 PM $ 0.000857
-0.22%
$ 7.04 million $ 270,202
Feb 13, 10 PM $ 0.000858
+0.14%
$ 7.05 million $ 256,607
Feb 13, 9 PM $ 0.000857
+0.10%
$ 7.04 million $ 247,375
Feb 13, 8 PM $ 0.000856
-0.45%
$ 7.03 million $ 259,197
Feb 13, 7 PM $ 0.00086
+0.11%
$ 7.06 million $ 266,732
Feb 13, 6 PM $ 0.00086
+0.25%
$ 7.06 million $ 271,189
Feb 13, 5 PM $ 0.000857
-0.20%
$ 7.04 million $ 267,790
Feb 13, 4 PM $ 0.000859
+0.53%
$ 7.05 million $ 271,505
Feb 13, 3 PM $ 0.000855
+1.54%
$ 7.02 million $ 271,320
Feb 13, 2 PM $ 0.000842
+0.65%
$ 6.91 million $ 273,578
Feb 13, 1 PM $ 0.000836
+0.40%
$ 6.86 million $ 281,661
Feb 13, 12 PM $ 0.000833
-0.03%
$ 6.84 million $ 294,492
Feb 13, 11 AM $ 0.000833
+1.07%
$ 6.84 million $ 306,043
Feb 13, 10 AM $ 0.000825
+0.32%
$ 6.77 million $ 309,098
Feb 13, 9 AM $ 0.000822
+0.25%
$ 6.75 million $ 304,303
Feb 13, 8 AM $ 0.00082
+0.64%
$ 6.73 million $ 298,213
Feb 13, 7 AM $ 0.000815
-0.17%
$ 6.69 million $ 294,455
Feb 13, 6 AM $ 0.000816
-0.01%
$ 6.7 million $ 293,432
Feb 13, 5 AM $ 0.000817
+0.08%
$ 6.71 million $ 281,613