OpenGradient Historical Data

OPG Page 24
Download
Date Close Price change Market cap Trading volume
May 6, 5 PM $ 0.257
-1.51%
$ 49.43 million $ 25.43 million
May 6, 4 PM $ 0.261
+4.58%
$ 50.18 million $ 24.72 million
May 6, 3 PM $ 0.249
+5.04%
$ 47.98 million $ 23.69 million
May 6, 2 PM $ 0.238
-2.28%
$ 45.7 million $ 23.37 million
May 6, 1 PM $ 0.243
-1.87%
$ 46.77 million $ 22.88 million
May 6, 12 PM $ 0.248
+0.58%
$ 47.66 million $ 22.6 million
May 6, 11 AM $ 0.246
+0.79%
$ 47.38 million $ 22.15 million
May 6, 10 AM $ 0.244
-1.59%
$ 47.01 million $ 21.48 million
May 6, 9 AM $ 0.248
-3.49%
$ 47.77 million $ 20.76 million
May 6, 8 AM $ 0.257
+0.34%
$ 49.5 million $ 18.12 million
May 6, 7 AM $ 0.256
-1.47%
$ 49.33 million $ 17.74 million
May 6, 6 AM $ 0.26
-0.66%
$ 50.06 million $ 17.36 million
May 6, 5 AM $ 0.262
+1.03%
$ 50.39 million $ 17.15 million
May 6, 4 AM $ 0.259
-2.59%
$ 49.87 million $ 17.49 million
May 6, 3 AM $ 0.266
-0.37%
$ 51.2 million $ 17.15 million
May 6, 2 AM $ 0.267
+0.01%
$ 51.39 million $ 17.06 million
May 6, 1 AM $ 0.267
+0.26%
$ 51.38 million $ 17.43 million
May 6, 12 AM $ 0.266
-0.99%
$ 51.25 million $ 17.27 million
May 5, 11 PM $ 0.269
-0.57%
$ 51.77 million $ 17.36 million
May 5, 10 PM $ 0.271
+0.04%
$ 52.06 million $ 17.78 million
May 5, 9 PM $ 0.27
-0.30%
$ 52.04 million $ 17.63 million
May 5, 8 PM $ 0.271
+0.31%
$ 52.18 million $ 17.75 million
May 5, 7 PM $ 0.27
-0.36%
$ 52.02 million $ 17.79 million
May 5, 6 PM $ 0.271
+1.48%
$ 52.2 million $ 17.74 million
May 5, 5 PM $ 0.267
+0.72%
$ 51.44 million $ 17.97 million
May 5, 4 PM $ 0.265
-0.55%
$ 51.07 million $ 18.22 million
May 5, 3 PM $ 0.267
-0.52%
$ 51.35 million $ 18.63 million
May 5, 2 PM $ 0.268
-2.20%
$ 51.62 million $ 20.15 million
May 5, 1 PM $ 0.274
+0.29%
$ 52.78 million $ 21.41 million
May 5, 12 PM $ 0.274
-0.22%
$ 52.63 million $ 22.2 million
May 5, 11 AM $ 0.274
+1.64%
$ 52.75 million $ 23.03 million
May 5, 10 AM $ 0.27
+0.49%
$ 51.89 million $ 26.89 million
May 5, 9 AM $ 0.268
-1.64%
$ 51.62 million $ 29.44 million
May 5, 8 AM $ 0.273
+0.01%
$ 52.48 million $ 31.82 million
May 5, 7 AM $ 0.273
-0.35%
$ 52.47 million $ 32.83 million
May 5, 6 AM $ 0.274
-0.82%
$ 52.66 million $ 34.18 million
May 5, 5 AM $ 0.276
-0.95%
$ 53.09 million $ 35.45 million
May 5, 4 AM $ 0.279
-1.23%
$ 53.6 million $ 36.57 million
May 5, 3 AM $ 0.282
+0.65%
$ 54.27 million $ 38.05 million
May 5, 2 AM $ 0.28
-3.13%
$ 53.91 million $ 40.26 million
May 5, 1 AM $ 0.289
-0.11%
$ 55.65 million $ 42.99 million
May 5, 12 AM $ 0.29
+1.78%
$ 55.71 million $ 46.49 million
May 4, 11 PM $ 0.285
-2.15%
$ 54.73 million $ 48.38 million
May 4, 10 PM $ 0.291
+0.88%
$ 55.36 million $ 49.7 million
May 4, 9 PM $ 0.288
-0.78%
$ 54.88 million $ 50.87 million
May 4, 8 PM $ 0.29
+1.58%
$ 55.3 million $ 51.99 million
May 4, 7 PM $ 0.286
-0.58%
$ 54.44 million $ 53.21 million
May 4, 6 PM $ 0.288
-0.05%
$ 54.74 million $ 53.99 million
May 4, 5 PM $ 0.288
+0.05%
$ 54.77 million $ 55.41 million
May 4, 4 PM $ 0.288
+0.03%
$ 54.74 million $ 55.98 million