OpenGradient Historical Data

OPG Page 20
Download
Date Close Price change Market cap Trading volume
May 14, 9 PM $ 0.28
-0.21%
$ 53.17 million $ 20.54 million
May 14, 8 PM $ 0.281
-1.02%
$ 53.28 million $ 21.54 million
May 14, 7 PM $ 0.284
+0.67%
$ 53.83 million $ 21.53 million
May 14, 6 PM $ 0.282
+1.08%
$ 53.47 million $ 21.47 million
May 14, 5 PM $ 0.279
+1.10%
$ 52.88 million $ 21.64 million
May 14, 4 PM $ 0.276
+1.90%
$ 52.3 million $ 21.74 million
May 14, 3 PM $ 0.271
-0.54%
$ 51.32 million $ 22.24 million
May 14, 2 PM $ 0.272
+4.94%
$ 51.62 million $ 23.93 million
May 14, 1 PM $ 0.26
+1.12%
$ 49.21 million $ 24.48 million
May 14, 12 PM $ 0.257
-1.01%
$ 48.66 million $ 25.39 million
May 14, 11 AM $ 0.259
-0.02%
$ 49.15 million $ 26.45 million
May 14, 10 AM $ 0.259
+4.83%
$ 49.16 million $ 27 million
May 14, 9 AM $ 0.247
-0.94%
$ 46.9 million $ 27.58 million
May 14, 8 AM $ 0.25
-2.26%
$ 47.35 million $ 28.23 million
May 14, 7 AM $ 0.256
-0.03%
$ 48.45 million $ 28.94 million
May 14, 6 AM $ 0.256
+0.52%
$ 48.46 million $ 29.05 million
May 14, 5 AM $ 0.254
+0.85%
$ 48.21 million $ 29.38 million
May 14, 4 AM $ 0.252
+0.42%
$ 47.81 million $ 29.68 million
May 14, 3 AM $ 0.251
-2.37%
$ 47.61 million $ 30.19 million
May 14, 2 AM $ 0.257
+0.40%
$ 48.76 million $ 30.2 million
May 14, 1 AM $ 0.256
+0.53%
$ 48.57 million $ 29.5 million
May 14, 12 AM $ 0.255
-0.43%
$ 48.31 million $ 29.5 million
May 13, 11 PM $ 0.256
+0.22%
$ 48.52 million $ 29.67 million
May 13, 10 PM $ 0.255
+3.18%
$ 48.42 million $ 29.09 million
May 13, 9 PM $ 0.247
-0.72%
$ 46.92 million $ 28.43 million
May 13, 8 PM $ 0.249
-0.13%
$ 47.26 million $ 28.59 million
May 13, 7 PM $ 0.25
-2.15%
$ 47.33 million $ 28.67 million
May 13, 6 PM $ 0.255
+1.47%
$ 48.37 million $ 28.56 million
May 13, 5 PM $ 0.251
+1.28%
$ 47.67 million $ 28.16 million
May 13, 4 PM $ 0.248
+0.92%
$ 47.07 million $ 27.03 million
May 13, 3 PM $ 0.246
-4.65%
$ 46.64 million $ 26 million
May 13, 2 PM $ 0.258
-0.37%
$ 48.91 million $ 24.83 million
May 13, 1 PM $ 0.259
-3.21%
$ 49.1 million $ 23.96 million
May 13, 12 PM $ 0.268
-1.85%
$ 50.73 million $ 23.56 million
May 13, 11 AM $ 0.273
-3.73%
$ 51.68 million $ 23 million
May 13, 10 AM $ 0.283
-2.18%
$ 53.68 million $ 22.85 million
May 13, 9 AM $ 0.289
+1.49%
$ 54.88 million $ 22.3 million
May 13, 8 AM $ 0.285
-0.44%
$ 54.08 million $ 21.66 million
May 13, 7 AM $ 0.286
-0.18%
$ 54.32 million $ 21.42 million
May 13, 6 AM $ 0.287
-3.01%
$ 54.42 million $ 21.38 million
May 13, 5 AM $ 0.296
-1.78%
$ 56.11 million $ 21.11 million
May 13, 4 AM $ 0.301
-1.81%
$ 57.12 million $ 21.07 million
May 13, 3 AM $ 0.307
-1.16%
$ 58.17 million $ 21.4 million
May 13, 2 AM $ 0.31
+1.62%
$ 58.86 million $ 21.86 million
May 13, 1 AM $ 0.305
-0.08%
$ 57.92 million $ 22.28 million
May 13, 12 AM $ 0.306
-1.51%
$ 57.94 million $ 23.44 million
May 12, 11 PM $ 0.31
-0.89%
$ 58.83 million $ 23.8 million
May 12, 10 PM $ 0.313
-0.16%
$ 59.36 million $ 24.02 million
May 12, 9 PM $ 0.314
+1.04%
$ 59.46 million $ 24.26 million
May 12, 8 PM $ 0.31
-2.26%
$ 58.84 million $ 24.53 million