Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenGradient Historical Data

OPG Page 78
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 18, 7 PM $0.255
+0.91%
$48.26 million $24.84 million
May 18, 6 PM $0.252
+0.03%
$47.82 million $24.67 million
May 18, 5 PM $0.252
+1.31%
$47.79 million $24.91 million
May 18, 4 PM $0.249
-1.17%
$47.17 million $25.14 million
May 18, 3 PM $0.252
+1.06%
$47.73 million $25.31 million
May 18, 2 PM $0.249
-0.90%
$47.24 million $24.4 million
May 18, 1 PM $0.251
-0.02%
$47.67 million $23.82 million
May 18, 12 PM $0.251
+0.35%
$47.68 million $23.36 million
May 18, 11 AM $0.251
+0.72%
$47.51 million $23.01 million
May 18, 10 AM $0.249
-1.95%
$47.17 million $22.55 million
May 18, 9 AM $0.254
-0.85%
$48.12 million $22.39 million
May 18, 8 AM $0.256
-1.38%
$48.53 million $20.98 million
May 18, 7 AM $0.26
-0.22%
$49.2 million $19.45 million
May 18, 6 AM $0.26
+0.58%
$49.31 million $18.11 million
May 18, 5 AM $0.259
+0.06%
$49.02 million $16.94 million
May 18, 4 AM $0.258
+2.48%
$49 million $16.12 million
May 18, 3 AM $0.252
-1.47%
$47.81 million $15.75 million
May 18, 2 AM $0.256
+2.44%
$48.52 million $15.19 million
May 18, 1 AM $0.25
-0.27%
$47.36 million $14.71 million
May 18, 12 AM $0.25
-0.25%
$47.49 million $14.4 million
May 17, 11 PM $0.251
-3.62%
$47.61 million $13.73 million
May 17, 10 PM $0.261
-1.59%
$49.4 million $12.53 million
May 17, 9 PM $0.265
-0.69%
$50.2 million $12.32 million
May 17, 8 PM $0.267
+0.06%
$50.55 million $12.11 million
May 17, 7 PM $0.266
+0.30%
$50.51 million $11.71 million
May 17, 6 PM $0.266
+1.71%
$50.36 million $11.72 million
May 17, 5 PM $0.261
-0.27%
$49.51 million $11.64 million
May 17, 4 PM $0.262
-0.01%
$49.64 million $11.61 million
May 17, 3 PM $0.262
+1.16%
$49.64 million $11.58 million
May 17, 2 PM $0.259
-0.60%
$49.08 million $11.59 million
May 17, 1 PM $0.26
-0.46%
$49.37 million $11.51 million
May 17, 12 PM $0.262
-0.48%
$49.6 million $11.46 million
May 17, 11 AM $0.263
+0.75%
$49.84 million $11.63 million
May 17, 10 AM $0.261
-0.43%
$49.47 million $12.12 million
May 17, 9 AM $0.262
-0.94%
$49.68 million $12.39 million
May 17, 8 AM $0.265
+3.46%
$50.15 million $12.8 million
May 17, 7 AM $0.256
-0.04%
$48.47 million $12.86 million
May 17, 6 AM $0.256
+0.02%
$48.49 million $13.35 million
May 17, 5 AM $0.256
+0.58%
$48.48 million $13.93 million
May 17, 4 AM $0.254
+2.40%
$48.21 million $14.09 million
May 17, 3 AM $0.248
-0.13%
$47.08 million $14.13 million
May 17, 2 AM $0.249
+1.21%
$47.14 million $14.47 million
May 17, 1 AM $0.246
-0.97%
$46.58 million $14.69 million
May 17, 12 AM $0.248
-1.25%
$47.03 million $14.6 million
May 16, 11 PM $0.251
-0.54%
$47.63 million $14.63 million
May 16, 10 PM $0.253
+0.24%
$47.89 million $15.18 million
May 16, 9 PM $0.252
-1.24%
$47.77 million $15.25 million
May 16, 8 PM $0.255
+0.98%
$48.37 million $15.27 million
May 16, 7 PM $0.253
+0.77%
$47.9 million $15.24 million
May 16, 6 PM $0.251
+0.86%
$47.53 million $15.09 million