OpenGradient Historical Data

OPG Page 17
Download
Date Close Price change Market cap Trading volume
May 20, 11 PM $ 0.229
+0.15%
$ 43.34 million $ 11.66 million
May 20, 10 PM $ 0.228
-1.83%
$ 43.27 million $ 11.53 million
May 20, 9 PM $ 0.232
-0.63%
$ 44.08 million $ 11.41 million
May 20, 8 PM $ 0.234
+1.90%
$ 44.36 million $ 11.57 million
May 20, 7 PM $ 0.23
-0.70%
$ 43.53 million $ 11.5 million
May 20, 6 PM $ 0.231
+0.68%
$ 43.84 million $ 11.55 million
May 20, 5 PM $ 0.23
-0.22%
$ 43.54 million $ 11.57 million
May 20, 4 PM $ 0.23
+0.24%
$ 43.64 million $ 11.67 million
May 20, 3 PM $ 0.23
-1.41%
$ 43.54 million $ 11.72 million
May 20, 2 PM $ 0.233
-1.05%
$ 44.16 million $ 11.41 million
May 20, 1 PM $ 0.235
-1.50%
$ 44.63 million $ 11.34 million
May 20, 12 PM $ 0.239
+0.85%
$ 45.31 million $ 11.1 million
May 20, 11 AM $ 0.237
-1.30%
$ 44.93 million $ 10.93 million
May 20, 10 AM $ 0.24
-0.29%
$ 45.52 million $ 10.78 million
May 20, 9 AM $ 0.241
+0.30%
$ 45.65 million $ 10.76 million
May 20, 8 AM $ 0.24
-1.35%
$ 45.52 million $ 10.71 million
May 20, 7 AM $ 0.243
-0.69%
$ 46.14 million $ 10.88 million
May 20, 6 AM $ 0.245
-0.14%
$ 46.46 million $ 10.77 million
May 20, 5 AM $ 0.245
+0.56%
$ 46.52 million $ 10.7 million
May 20, 4 AM $ 0.244
+0.41%
$ 46.27 million $ 10.86 million
May 20, 3 AM $ 0.243
+0.78%
$ 46.08 million $ 10.95 million
May 20, 2 AM $ 0.241
-1.58%
$ 45.72 million $ 10.84 million
May 20, 1 AM $ 0.245
+0.10%
$ 46.45 million $ 11.14 million
May 20, 12 AM $ 0.245
+2.23%
$ 46.41 million $ 11.12 million
May 19, 11 PM $ 0.239
+0.63%
$ 45.39 million $ 11.12 million
May 19, 10 PM $ 0.238
-1.77%
$ 45.11 million $ 11.28 million
May 19, 9 PM $ 0.242
-1.11%
$ 45.92 million $ 11.45 million
May 19, 8 PM $ 0.245
+0.50%
$ 46.44 million $ 11.5 million
May 19, 7 PM $ 0.244
-1.14%
$ 46.21 million $ 11.57 million
May 19, 6 PM $ 0.247
+0.82%
$ 46.74 million $ 11.89 million
May 19, 5 PM $ 0.245
+0.49%
$ 46.36 million $ 11.85 million
May 19, 4 PM $ 0.243
+0.76%
$ 46.13 million $ 11.52 million
May 19, 3 PM $ 0.241
+1.44%
$ 45.78 million $ 11.41 million
May 19, 2 PM $ 0.238
-1.81%
$ 45.14 million $ 12.28 million
May 19, 1 PM $ 0.242
-0.17%
$ 45.97 million $ 12.87 million
May 19, 12 PM $ 0.243
+0.25%
$ 46.04 million $ 13.43 million
May 19, 11 AM $ 0.242
-0.94%
$ 45.93 million $ 14.05 million
May 19, 10 AM $ 0.245
+0.08%
$ 46.37 million $ 14.55 million
May 19, 9 AM $ 0.244
-0.92%
$ 46.33 million $ 15.04 million
May 19, 8 AM $ 0.247
-1.58%
$ 46.76 million $ 16.63 million
May 19, 7 AM $ 0.251
-0.12%
$ 47.51 million $ 18.07 million
May 19, 6 AM $ 0.251
-0.35%
$ 47.57 million $ 19.44 million
May 19, 5 AM $ 0.252
-0.52%
$ 47.73 million $ 20.43 million
May 19, 4 AM $ 0.253
-1.01%
$ 47.98 million $ 21.15 million
May 19, 3 AM $ 0.256
+0.89%
$ 48.47 million $ 21.51 million
May 19, 2 AM $ 0.253
-1.14%
$ 48.04 million $ 21.93 million
May 19, 1 AM $ 0.256
-0.14%
$ 48.58 million $ 22.21 million
May 19, 12 AM $ 0.257
+1.55%
$ 48.65 million $ 22.77 million
May 18, 11 PM $ 0.253
-0.23%
$ 47.9 million $ 23.38 million
May 18, 10 PM $ 0.253
-0.57%
$ 48.02 million $ 24.2 million