OpenGradient Historical Data

OPG Page 27
Download
Date Close Price change Market cap Trading volume
Apr 30, 3 PM $ 0.228
-1.51%
$ 43.48 million $ 33.67 million
Apr 30, 2 PM $ 0.232
+0.39%
$ 44.15 million $ 34.14 million
Apr 30, 1 PM $ 0.231
+0.02%
$ 43.98 million $ 34.28 million
Apr 30, 12 PM $ 0.231
+0.13%
$ 43.97 million $ 34.6 million
Apr 30, 11 AM $ 0.231
-2.65%
$ 43.92 million $ 34.67 million
Apr 30, 10 AM $ 0.237
-1.19%
$ 45.11 million $ 35.4 million
Apr 30, 9 AM $ 0.24
+1.12%
$ 45.65 million $ 35.8 million
Apr 30, 8 AM $ 0.237
-2.32%
$ 45.14 million $ 38.76 million
Apr 30, 7 AM $ 0.243
-1.20%
$ 46.21 million $ 40.42 million
Apr 30, 6 AM $ 0.246
+0.07%
$ 46.77 million $ 41.95 million
Apr 30, 5 AM $ 0.245
-5.08%
$ 46.74 million $ 42.96 million
Apr 30, 4 AM $ 0.259
-2.97%
$ 49.26 million $ 42.42 million
Apr 30, 3 AM $ 0.267
-0.03%
$ 50.77 million $ 43.11 million
Apr 30, 2 AM $ 0.267
+0.36%
$ 50.8 million $ 44.66 million
Apr 30, 1 AM $ 0.266
+0.74%
$ 50.62 million $ 45.47 million
Apr 30, 12 AM $ 0.264
+0.04%
$ 50.23 million $ 46.84 million
Apr 29, 11 PM $ 0.264
-1.77%
$ 50.21 million $ 47.7 million
Apr 29, 10 PM $ 0.269
+0.46%
$ 51.16 million $ 48.27 million
Apr 29, 9 PM $ 0.267
+1.24%
$ 50.92 million $ 49.21 million
Apr 29, 8 PM $ 0.264
-0.16%
$ 50.3 million $ 50.28 million
Apr 29, 7 PM $ 0.265
-1.09%
$ 50.37 million $ 50.82 million
Apr 29, 6 PM $ 0.267
-0.39%
$ 50.91 million $ 51.06 million
Apr 29, 5 PM $ 0.268
+1.73%
$ 51.11 million $ 50.63 million
Apr 29, 4 PM $ 0.264
-0.66%
$ 50.23 million $ 50.45 million
Apr 29, 3 PM $ 0.266
-0.25%
$ 50.55 million $ 50.13 million
Apr 29, 2 PM $ 0.266
+0.13%
$ 50.68 million $ 48.88 million
Apr 29, 1 PM $ 0.266
-1.77%
$ 50.61 million $ 49.5 million
Apr 29, 12 PM $ 0.271
+0.79%
$ 51.52 million $ 50.09 million
Apr 29, 11 AM $ 0.269
+0.20%
$ 51.12 million $ 53.11 million
Apr 29, 10 AM $ 0.268
-0.21%
$ 51.02 million $ 59.46 million
Apr 29, 9 AM $ 0.269
-7.01%
$ 51.13 million $ 66.82 million
Apr 29, 8 AM $ 0.289
-1.82%
$ 55.01 million $ 66.8 million
Apr 29, 7 AM $ 0.294
-3.46%
$ 56.03 million $ 65.11 million
Apr 29, 6 AM $ 0.305
-1.31%
$ 58.04 million $ 64.32 million
Apr 29, 5 AM $ 0.309
+4.51%
$ 58.8 million $ 63.41 million
Apr 29, 4 AM $ 0.296
-1.06%
$ 56.26 million $ 63.07 million
Apr 29, 3 AM $ 0.299
+0.32%
$ 56.86 million $ 62.44 million
Apr 29, 2 AM $ 0.298
-3.65%
$ 56.67 million $ 61.05 million
Apr 29, 1 AM $ 0.309
+2.56%
$ 58.85 million $ 62.01 million
Apr 29, 12 AM $ 0.301
+0.18%
$ 57.38 million $ 68.41 million
Apr 28, 11 PM $ 0.301
+2.23%
$ 57.28 million $ 71.77 million
Apr 28, 10 PM $ 0.294
-0.02%
$ 56.94 million $ 84.29 million
Apr 28, 9 PM $ 0.294
+1.19%
$ 56.95 million $ 146.94 million
Apr 28, 8 PM $ 0.291
+0.31%
$ 56.28 million $ 249.71 million
Apr 28, 7 PM $ 0.29
+0.58%
$ 56.11 million $ 357.46 million
Apr 28, 6 PM $ 0.288
+0.81%
$ 55.79 million $ 438.47 million
Apr 28, 5 PM $ 0.286
+0.01%
$ 55.33 million $ 558.57 million
Apr 28, 4 PM $ 0.286
+1.07%
$ 55.32 million $ 651.15 million
Apr 28, 3 PM $ 0.283
+0.29%
$ 54.69 million $ 728.59 million
Apr 28, 2 PM $ 0.282
+0.87%
$ 54.53 million $ 826.79 million