OpenGradient Historical Data

OPG Page 28
Download
Date Close Price change Market cap Trading volume
Apr 28, 2 PM $ 0.282
+0.87%
$ 54.53 million $ 826.79 million
Apr 28, 1 PM $ 0.28
-0.80%
$ 54.11 million $ 922.48 million
Apr 28, 12 PM $ 0.282
-2.53%
$ 54.52 million $ 1.01 billion
Apr 28, 11 AM $ 0.289
-0.27%
$ 55.92 million $ 1.1 billion
Apr 28, 10 AM $ 0.29
+1.22%
$ 56.07 million $ 1.17 billion
Apr 28, 9 AM $ 0.286
+3.28%
$ 55.37 million $ 1.24 billion
Apr 28, 8 AM $ 0.277
-0.04%
$ 53.63 million $ 1.3 billion
Apr 28, 7 AM $ 0.277
+1.44%
$ 53.64 million $ 1.34 billion
Apr 28, 6 AM $ 0.273
-1.79%
$ 52.88 million $ 1.36 billion
Apr 28, 5 AM $ 0.278
+0.04%
$ 52.87 million $ 1.37 billion
Apr 28, 4 AM $ 0.278
+0.49%
$ 52.77 million $ 1.38 billion
Apr 28, 3 AM $ 0.276
+0.29%
$ 52.51 million $ 1.39 billion
Apr 28, 2 AM $ 0.276
+1.57%
$ 52.35 million $ 1.4 billion
Apr 28, 1 AM $ 0.271
-1.85%
$ 51.54 million $ 1.4 billion
Apr 28, 12 AM $ 0.277
+0.68%
$ 52.54 million $ 1.4 billion
Apr 27, 11 PM $ 0.274
+2.46%
$ 52.06 million $ 1.41 billion
Apr 27, 10 PM $ 0.267
-1.07%
$ 50.82 million $ 1.48 billion
Apr 27, 9 PM $ 0.27
-0.59%
$ 51.36 million $ 1.52 billion
Apr 27, 8 PM $ 0.272
+0.97%
$ 51.67 million $ 1.51 billion
Apr 27, 7 PM $ 0.269
-0.96%
$ 51.17 million $ 1.45 billion
Apr 27, 6 PM $ 0.272
-1.11%
$ 51.67 million $ 1.38 billion
Apr 27, 5 PM $ 0.275
+1.16%
$ 52.25 million $ 1.28 billion
Apr 27, 4 PM $ 0.272
+1.76%
$ 51.65 million $ 1.19 billion
Apr 27, 3 PM $ 0.267
-0.34%
$ 50.79 million $ 1.12 billion
Apr 27, 2 PM $ 0.268
+0.25%
$ 50.95 million $ 1.03 billion
Apr 27, 1 PM $ 0.267
+3.34%
$ 50.81 million $ 940.94 million
Apr 27, 12 PM $ 0.259
-0.33%
$ 49.16 million $ 860.86 million
Apr 27, 11 AM $ 0.26
-1.41%
$ 49.32 million $ 784.34 million
Apr 27, 10 AM $ 0.263
+0.47%
$ 50.02 million $ 714.04 million
Apr 27, 9 AM $ 0.262
+0.91%
$ 49.78 million $ 640.32 million
Apr 27, 8 AM $ 0.26
-3.90%
$ 49.33 million $ 584.7 million
Apr 27, 7 AM $ 0.27
+0.99%
$ 51.33 million $ 561.33 million
Apr 27, 6 AM $ 0.268
+0.20%
$ 50.83 million $ 545.47 million
Apr 27, 5 AM $ 0.267
-1.93%
$ 50.74 million $ 534.13 million
Apr 27, 4 AM $ 0.272
-1.07%
$ 51.74 million $ 527.27 million
Apr 27, 3 AM $ 0.275
-3.55%
$ 52.29 million $ 520.47 million
Apr 27, 2 AM $ 0.285
-2.21%
$ 54.24 million $ 515.45 million
Apr 27, 1 AM $ 0.292
-2.26%
$ 55.39 million $ 511.72 million
Apr 27, 12 AM $ 0.298
+1.01%
$ 56.65 million $ 504.54 million
Apr 26, 11 PM $ 0.295
-2.94%
$ 56.09 million $ 493.37 million
Apr 26, 10 PM $ 0.304
+1.91%
$ 57.77 million $ 418.32 million
Apr 26, 9 PM $ 0.299
-0.36%
$ 56.73 million $ 326.22 million
Apr 26, 8 PM $ 0.3
-1.36%
$ 56.95 million $ 238.26 million
Apr 26, 7 PM $ 0.304
-3.10%
$ 57.75 million $ 200.08 million
Apr 26, 6 PM $ 0.313
+0.63%
$ 59.56 million $ 181.71 million
Apr 26, 5 PM $ 0.312
-4.84%
$ 59.19 million $ 170.58 million
Apr 26, 4 PM $ 0.327
+6.59%
$ 62.17 million $ 161.73 million
Apr 26, 3 PM $ 0.307
+0.99%
$ 58.3 million $ 156.24 million
Apr 26, 2 PM $ 0.304
-6.68%
$ 57.73 million $ 154.07 million
Apr 26, 1 PM $ 0.326
-6.92%
$ 61.89 million $ 151 million