"Organic" Historical Data

ORG Page 20
Download
Date Close Price change Market cap Trading volume
May 8, 8 AM $ 0.00626
+0.29%
$ 771,462 $ 4,705
May 8, 7 AM $ 0.00623
-1.00%
$ 767,867 $ 4,823
May 8, 6 AM $ 0.00629
-0.27%
$ 775,263 $ 5,173
May 8, 5 AM $ 0.00629
-0.14%
$ 775,424 $ 5,162
May 8, 4 AM $ 0.00612
+0.19%
$ 754,174 $ 4,911
May 8, 3 AM $ 0.00606
-0.21%
$ 747,641 $ 4,556
May 8, 2 AM $ 0.00606
-0.01%
$ 747,870 $ 4,860
May 8, 1 AM $ 0.00606
-0.19%
$ 747,404 $ 4,948
May 8, 12 AM $ 0.00607
+0.71%
$ 748,394 $ 5,060
May 7, 11 PM $ 0.00602
+0.99%
$ 742,407 $ 4,845
May 7, 10 PM $ 0.00594
-0.13%
$ 732,185 $ 4,669
May 7, 9 PM $ 0.00593
-0.39%
$ 731,790 $ 4,754
May 7, 8 PM $ 0.00598
-3.35%
$ 737,761 $ 4,940
May 7, 7 PM $ 0.00618
-0.27%
$ 762,402 $ 4,075
May 7, 6 PM $ 0.0062
+0.34%
$ 764,550 $ 4,061
May 7, 5 PM $ 0.00618
-0.06%
$ 761,955 $ 4,187
May 7, 4 PM $ 0.00616
-0.23%
$ 759,951 $ 4,307
May 7, 3 PM $ 0.00618
+0.66%
$ 761,583 $ 4,401
May 7, 2 PM $ 0.00619
-0.26%
$ 763,601 $ 4,524
May 7, 1 PM $ 0.00623
-0.57%
$ 768,242 $ 5,371
May 7, 12 PM $ 0.00627
+0.29%
$ 772,736 $ 5,481
May 7, 11 AM $ 0.0063
+0.83%
$ 776,976 $ 5,915
May 7, 10 AM $ 0.00626
-4.36%
$ 772,128 $ 6,394
May 7, 9 AM $ 0.00656
-0.93%
$ 808,660 $ 5,875
May 7, 8 AM $ 0.00665
+1.04%
$ 820,611 $ 6,260
May 7, 7 AM $ 0.00636
+0.87%
$ 784,818 $ 5,390
May 7, 6 AM $ 0.00627
-0.15%
$ 772,755 $ 5,037
May 7, 5 AM $ 0.00628
+0.11%
$ 774,276 $ 5,942
May 7, 4 AM $ 0.00626
+0.06%
$ 771,803 $ 5,919
May 7, 3 AM $ 0.00617
-1.12%
$ 761,068 $ 5,909
May 7, 2 AM $ 0.00625
-0.81%
$ 771,260 $ 5,864
May 7, 1 AM $ 0.00628
+0.15%
$ 774,757 $ 7,775
May 7, 12 AM $ 0.00632
+0.05%
$ 779,255 $ 7,749
May 6, 11 PM $ 0.00631
+0.03%
$ 778,107 $ 7,996
May 6, 10 PM $ 0.00639
-0.25%
$ 788,594 $ 9,050
May 6, 9 PM $ 0.00639
+0.16%
$ 788,232 $ 8,926
May 6, 8 PM $ 0.00641
+0.16%
$ 790,024 $ 11,254
May 6, 7 PM $ 0.00639
+0.17%
$ 788,109 $ 11,225
May 6, 6 PM $ 0.00637
-0.95%
$ 785,181 $ 11,382
May 6, 5 PM $ 0.00645
-0.39%
$ 795,336 $ 11,336
May 6, 4 PM $ 0.00647
+0.50%
$ 798,001 $ 11,381
May 6, 3 PM $ 0.00646
-0.05%
$ 797,169 $ 12,864
May 6, 2 PM $ 0.00642
+1.70%
$ 792,261 $ 12,438
May 6, 1 PM $ 0.00638
-0.83%
$ 786,257 $ 11,867
May 6, 12 PM $ 0.00643
+0.11%
$ 792,945 $ 12,077
May 6, 11 AM $ 0.00634
+0.28%
$ 781,480 $ 12,125
May 6, 10 AM $ 0.00633
+0.00%
$ 781,245 $ 11,225
May 6, 9 AM $ 0.00629
+1.92%
$ 775,581 $ 10,604
May 6, 8 AM $ 0.00619
+0.05%
$ 763,391 $ 9,901
May 6, 7 AM $ 0.00619
+0.69%
$ 762,993 $ 9,716