OpenGradient Historical Data

OPG Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 12 PM $ 0.281
-1.06%
$ 53.36 million $ 239.17 million
Apr 24, 11 AM $ 0.284
-12.17%
$ 53.93 million $ 236.1 million
Apr 24, 10 AM $ 0.323
+0.66%
$ 61.37 million $ 232.35 million
Apr 24, 9 AM $ 0.321
+0.28%
$ 60.96 million $ 228.11 million
Apr 24, 8 AM $ 0.32
+1.82%
$ 60.79 million $ 223.89 million
Apr 24, 7 AM $ 0.314
-3.59%
$ 59.67 million $ 217.44 million
Apr 24, 6 AM $ 0.326
+1.47%
$ 61.89 million $ 222.75 million
Apr 24, 5 AM $ 0.321
-1.67%
$ 61 million $ 224.87 million
Apr 24, 4 AM $ 0.326
+1.44%
$ 62.03 million $ 225.45 million
Apr 24, 3 AM $ 0.322
-2.61%
$ 61.15 million $ 226.01 million
Apr 24, 2 AM $ 0.33
-4.38%
$ 62.79 million $ 225.68 million
Apr 24, 1 AM $ 0.346
+0.45%
$ 65.66 million $ 226.28 million
Apr 24, 12 AM $ 0.344
+1.26%
$ 65.32 million $ 226.21 million
Apr 23, 11 PM $ 0.339
+2.83%
$ 64.48 million $ 227.58 million
Apr 23, 10 PM $ 0.331
+0.27%
$ 62.8 million $ 221.64 million
Apr 23, 9 PM $ 0.33
-0.43%
$ 62.63 million $ 219.57 million
Apr 23, 8 PM $ 0.332
+2.13%
$ 62.99 million $ 215.92 million
Apr 23, 7 PM $ 0.325
-4.54%
$ 61.67 million $ 208.03 million
Apr 23, 6 PM $ 0.34
+7.06%
$ 64.61 million $ 203.9 million
Apr 23, 5 PM $ 0.318
-4.24%
$ 60.35 million $ 198.07 million
Apr 23, 4 PM $ 0.331
-9.34%
$ 62.95 million $ 195.93 million
Apr 23, 3 PM $ 0.365
-3.87%
$ 69.43 million $ 175.24 million
Apr 23, 2 PM $ 0.38
-4.94%
$ 72.26 million $ 146.31 million
Apr 23, 1 PM $ 0.4
+7.76%
$ 76 million $ 133.11 million
Apr 23, 12 PM $ 0.371
+2.31%
$ 70.52 million $ 109.94 million
Apr 23, 11 AM $ 0.363
-4.63%
$ 68.93 million $ 101.68 million
Apr 23, 10 AM $ 0.38
-4.63%
$ 72.27 million $ 100.64 million
Apr 23, 9 AM $ 0.399
+4.57%
$ 75.79 million $ 99.71 million
Apr 23, 8 AM $ 0.381
+1.70%
$ 72.44 million $ 96.06 million
Apr 23, 7 AM $ 0.374
+4.20%
$ 71.09 million $ 94.83 million
Apr 23, 6 AM $ 0.359
+13.58%
$ 68.26 million $ 89.59 million
Apr 23, 5 AM $ 0.316
+2.63%
$ 60.09 million $ 86.88 million
Apr 23, 4 AM $ 0.308
+0.29%
$ 58.56 million $ 86.68 million
Apr 23, 3 AM $ 0.308
-4.54%
$ 58.49 million $ 86.15 million
Apr 23, 2 AM $ 0.323
-2.42%
$ 61.3 million $ 87.78 million
Apr 23, 1 AM $ 0.331
+4.85%
$ 62.82 million $ 88.29 million
Apr 23, 12 AM $ 0.315
-17.03%
$ 59.92 million $ 89.33 million
Apr 22, 11 PM $ 0.38
-0.06%
$ 72.21 million $ 91.59 million
Apr 22, 10 PM $ 0.38
-1.73%
$ 72.28 million $ 91.68 million
Apr 22, 9 PM $ 0.387
+0.88%
$ 73.54 million $ 91.94 million
Apr 22, 8 PM $ 0.384
-3.09%
$ 72.88 million $ 96.41 million
Apr 22, 7 PM $ 0.396
+2.72%
$ 75.19 million $ 100.95 million
Apr 22, 6 PM $ 0.385
-6.90%
$ 73.15 million $ 96.7 million
Apr 22, 5 PM $ 0.413
+2.25%
$ 78.56 million $ 96.65 million
Apr 22, 4 PM $ 0.405
-14.77%
$ 76.86 million $ 93.06 million
Apr 22, 3 PM $ 0.474
+2.39%
$ 90.1 million $ 92.62 million
Apr 22, 2 PM $ 0.462
+9.76%
$ 87.84 million $ 88.81 million
Apr 22, 1 PM $ 0.422
+7.12%
$ 80.1 million $ 84.13 million
Apr 22, 12 PM $ 0.394
-1.07%
$ 74.77 million $ 75.72 million
Apr 22, 11 AM $ 0.398
-5.18%
$ 75.57 million $ 78.94 million