OpenGradient Historical Data

OPG Page 29
Download
Date Close Price change Market cap Trading volume
Apr 26, 1 PM $ 0.326
-6.92%
$ 61.89 million $ 151 million
Apr 26, 12 PM $ 0.351
+11.78%
$ 66.6 million $ 141.86 million
Apr 26, 11 AM $ 0.313
-0.07%
$ 59.46 million $ 131.61 million
Apr 26, 10 AM $ 0.313
+1.53%
$ 59.51 million $ 149.25 million
Apr 26, 9 AM $ 0.308
+2.54%
$ 58.53 million $ 158.14 million
Apr 26, 8 AM $ 0.301
-0.91%
$ 57.1 million $ 166.66 million
Apr 26, 7 AM $ 0.303
+0.36%
$ 57.62 million $ 163 million
Apr 26, 6 AM $ 0.302
+0.29%
$ 57.38 million $ 168.02 million
Apr 26, 5 AM $ 0.301
+4.18%
$ 57.23 million $ 169.71 million
Apr 26, 4 AM $ 0.289
+1.38%
$ 54.98 million $ 168.82 million
Apr 26, 3 AM $ 0.285
-2.16%
$ 54.23 million $ 168.77 million
Apr 26, 2 AM $ 0.292
+3.81%
$ 55.43 million $ 169.76 million
Apr 26, 1 AM $ 0.281
-0.99%
$ 53.4 million $ 170.81 million
Apr 26, 12 AM $ 0.284
+2.69%
$ 53.93 million $ 172.17 million
Apr 25, 11 PM $ 0.276
+4.22%
$ 52.46 million $ 169.02 million
Apr 25, 10 PM $ 0.265
-0.09%
$ 50.38 million $ 159.8 million
Apr 25, 9 PM $ 0.265
-0.26%
$ 50.42 million $ 148.59 million
Apr 25, 8 PM $ 0.266
-1.08%
$ 50.55 million $ 141.95 million
Apr 25, 7 PM $ 0.269
+0.25%
$ 51.11 million $ 143.13 million
Apr 25, 6 PM $ 0.268
+1.59%
$ 50.98 million $ 144.52 million
Apr 25, 5 PM $ 0.264
+3.09%
$ 50.16 million $ 192.57 million
Apr 25, 4 PM $ 0.256
+0.64%
$ 48.64 million $ 241.06 million
Apr 25, 3 PM $ 0.254
-1.77%
$ 48.34 million $ 243.21 million
Apr 25, 2 PM $ 0.259
+0.01%
$ 49.21 million $ 244.58 million
Apr 25, 1 PM $ 0.259
+0.58%
$ 49.18 million $ 249.8 million
Apr 25, 12 PM $ 0.257
-7.00%
$ 48.89 million $ 257.29 million
Apr 25, 11 AM $ 0.277
-1.14%
$ 52.55 million $ 260.44 million
Apr 25, 10 AM $ 0.28
+0.16%
$ 53.15 million $ 245.12 million
Apr 25, 9 AM $ 0.279
-6.60%
$ 53.07 million $ 239.01 million
Apr 25, 8 AM $ 0.299
+3.73%
$ 56.81 million $ 232.72 million
Apr 25, 7 AM $ 0.288
+2.77%
$ 54.79 million $ 227.41 million
Apr 25, 6 AM $ 0.281
+1.79%
$ 53.32 million $ 216.67 million
Apr 25, 5 AM $ 0.276
-0.60%
$ 52.37 million $ 212.8 million
Apr 25, 4 AM $ 0.277
-0.81%
$ 52.69 million $ 212.06 million
Apr 25, 3 AM $ 0.28
+0.15%
$ 53.16 million $ 211.09 million
Apr 25, 2 AM $ 0.279
+1.26%
$ 53.07 million $ 209.62 million
Apr 25, 1 AM $ 0.276
-1.62%
$ 52.4 million $ 208.21 million
Apr 25, 12 AM $ 0.28
+1.18%
$ 53.26 million $ 207.11 million
Apr 24, 11 PM $ 0.277
+0.34%
$ 52.65 million $ 207.55 million
Apr 24, 10 PM $ 0.276
-2.17%
$ 52.53 million $ 214.13 million
Apr 24, 9 PM $ 0.282
+1.90%
$ 53.62 million $ 218.49 million
Apr 24, 8 PM $ 0.277
+2.32%
$ 52.61 million $ 224.54 million
Apr 24, 7 PM $ 0.271
-0.97%
$ 51.42 million $ 230.66 million
Apr 24, 6 PM $ 0.273
-4.74%
$ 51.91 million $ 236.58 million
Apr 24, 5 PM $ 0.287
+1.30%
$ 54.46 million $ 196.09 million
Apr 24, 4 PM $ 0.283
-0.23%
$ 53.76 million $ 154.27 million
Apr 24, 3 PM $ 0.283
-1.08%
$ 53.84 million $ 178.21 million
Apr 24, 2 PM $ 0.287
+1.60%
$ 54.44 million $ 211.67 million
Apr 24, 1 PM $ 0.282
+0.42%
$ 53.59 million $ 223.26 million
Apr 24, 12 PM $ 0.281
-1.06%
$ 53.36 million $ 239.17 million