OpenGradient Historical Data

OPG Page 18
Download
Date Close Price change Market cap Trading volume
May 18, 10 PM $ 0.253
-0.57%
$ 48.02 million $ 24.2 million
May 18, 9 PM $ 0.255
+1.32%
$ 48.29 million $ 24.52 million
May 18, 8 PM $ 0.251
-1.24%
$ 47.66 million $ 24.61 million
May 18, 7 PM $ 0.255
+0.91%
$ 48.26 million $ 24.84 million
May 18, 6 PM $ 0.252
+0.03%
$ 47.82 million $ 24.67 million
May 18, 5 PM $ 0.252
+1.31%
$ 47.79 million $ 24.91 million
May 18, 4 PM $ 0.249
-1.17%
$ 47.17 million $ 25.14 million
May 18, 3 PM $ 0.252
+1.06%
$ 47.73 million $ 25.31 million
May 18, 2 PM $ 0.249
-0.90%
$ 47.24 million $ 24.4 million
May 18, 1 PM $ 0.251
-0.02%
$ 47.67 million $ 23.82 million
May 18, 12 PM $ 0.251
+0.35%
$ 47.68 million $ 23.36 million
May 18, 11 AM $ 0.251
+0.72%
$ 47.51 million $ 23.01 million
May 18, 10 AM $ 0.249
-1.95%
$ 47.17 million $ 22.55 million
May 18, 9 AM $ 0.254
-0.85%
$ 48.12 million $ 22.39 million
May 18, 8 AM $ 0.256
-1.38%
$ 48.53 million $ 20.98 million
May 18, 7 AM $ 0.26
-0.22%
$ 49.2 million $ 19.45 million
May 18, 6 AM $ 0.26
+0.58%
$ 49.31 million $ 18.11 million
May 18, 5 AM $ 0.259
+0.06%
$ 49.02 million $ 16.94 million
May 18, 4 AM $ 0.258
+2.48%
$ 49 million $ 16.12 million
May 18, 3 AM $ 0.252
-1.47%
$ 47.81 million $ 15.75 million
May 18, 2 AM $ 0.256
+2.44%
$ 48.52 million $ 15.19 million
May 18, 1 AM $ 0.25
-0.27%
$ 47.36 million $ 14.71 million
May 18, 12 AM $ 0.25
-0.25%
$ 47.49 million $ 14.4 million
May 17, 11 PM $ 0.251
-3.62%
$ 47.61 million $ 13.73 million
May 17, 10 PM $ 0.261
-1.59%
$ 49.4 million $ 12.53 million
May 17, 9 PM $ 0.265
-0.69%
$ 50.2 million $ 12.32 million
May 17, 8 PM $ 0.267
+0.06%
$ 50.55 million $ 12.11 million
May 17, 7 PM $ 0.266
+0.30%
$ 50.51 million $ 11.71 million
May 17, 6 PM $ 0.266
+1.71%
$ 50.36 million $ 11.72 million
May 17, 5 PM $ 0.261
-0.27%
$ 49.51 million $ 11.64 million
May 17, 4 PM $ 0.262
-0.01%
$ 49.64 million $ 11.61 million
May 17, 3 PM $ 0.262
+1.16%
$ 49.64 million $ 11.58 million
May 17, 2 PM $ 0.259
-0.60%
$ 49.08 million $ 11.59 million
May 17, 1 PM $ 0.26
-0.46%
$ 49.37 million $ 11.51 million
May 17, 12 PM $ 0.262
-0.48%
$ 49.6 million $ 11.46 million
May 17, 11 AM $ 0.263
+0.75%
$ 49.84 million $ 11.63 million
May 17, 10 AM $ 0.261
-0.43%
$ 49.47 million $ 12.12 million
May 17, 9 AM $ 0.262
-0.94%
$ 49.68 million $ 12.39 million
May 17, 8 AM $ 0.265
+3.46%
$ 50.15 million $ 12.8 million
May 17, 7 AM $ 0.256
-0.04%
$ 48.47 million $ 12.86 million
May 17, 6 AM $ 0.256
+0.02%
$ 48.49 million $ 13.35 million
May 17, 5 AM $ 0.256
+0.58%
$ 48.48 million $ 13.93 million
May 17, 4 AM $ 0.254
+2.40%
$ 48.21 million $ 14.09 million
May 17, 3 AM $ 0.248
-0.13%
$ 47.08 million $ 14.13 million
May 17, 2 AM $ 0.249
+1.21%
$ 47.14 million $ 14.47 million
May 17, 1 AM $ 0.246
-0.97%
$ 46.58 million $ 14.69 million
May 17, 12 AM $ 0.248
-1.25%
$ 47.03 million $ 14.6 million
May 16, 11 PM $ 0.251
-0.54%
$ 47.63 million $ 14.63 million
May 16, 10 PM $ 0.253
+0.24%
$ 47.89 million $ 15.18 million
May 16, 9 PM $ 0.252
-1.24%
$ 47.77 million $ 15.25 million