ORGN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.065 | 0.065 | 0.055 | 0.06 | 22,000 | -0.01 | -15.38% |
1개월 | 0.045 | 0.075 | 0.045 | 0.0587264 | 39,382 | 0.01 | 22.22% |
3개월 | 0.035 | 0.075 | 0.03 | 0.0417592 | 78,054 | 0.02 | 57.14% |
6개월 | 0.035 | 0.075 | 0.02 | 0.0325619 | 166,355 | 0.02 | 57.14% |
1년 | 0.24 | 0.255 | 0.02 | 0.0544802 | 178,118 | -0.185 | -77.08% |
3년 | 0.33 | 0.425 | 0.02 | 0.1466946 | 108,706 | -0.275 | -83.33% |
5년 | 0.25 | 0.55 | 0.02 | 0.1595989 | 97,196 | -0.195 | -78.00% |
ORGN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 10,000 |
15 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.065 | 0.055 | 70,000 |
14 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 1,000 |
11 5월(5) 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 19,000 |
10 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 10,000 |
09 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 124 |
08 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 10,200 |
07 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 63,000 |
04 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 500 |
03 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 30,000 |
02 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 8,500 |
01 5월(5) 2024 | 0.065 | -0.005 | -7.14% | 0.075 | 0.075 | 0.065 | 18,800 |
30 4월(4) 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 68,500 |
27 4월(4) 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.07 | 0.065 | 42,076 |
26 4월(4) 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.065 | 0.05 | 249,000 |
25 4월(4) 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 50,000 |
24 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 79,000 |
23 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 3,444 |
20 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 15,000 |
19 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 39,500 |
18 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 119,000 |