Рыночная кепка $2.07T
-0.31%
Объем 24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
Монеты
34.665
Биржи
204
Онлайн
OpenGradient (OPG) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен OpenGradient (OPG) в Доллар США. В таблице представлены 68 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.1224 | $0.1208 | $0.131 | $0.1297 | $2,993,325 | $24,185,475 |
| Jun-26 2026 | $0.128899 | $0.1248 | $0.1354 | $0.1337 | $9,751,773 | $25,469,834 |
| Jun-25 2026 | $0.1337 | $0.1319 | $0.1605 | $0.156 | $13,717,455 | $26,418,284 |
| Jun-24 2026 | $0.1566 | $0.1527 | $0.1816 | $0.1747 | $14,934,689 | $30,943,181 |
| Jun-23 2026 | $0.1747 | $0.1605 | $0.1791 | $0.162 | $17,673,529 | $34,519,628 |
| Jun-22 2026 | $0.1626 | $0.152 | $0.1664 | $0.1599 | $14,328,722 | $32,128,744 |
| Jun-21 2026 | $0.1599 | $0.1552 | $0.167 | $0.1618 | $9,537,078 | $31,595,241 |
| Jun-20 2026 | $0.162 | $0.1584 | $0.1696 | $0.1653 | $11,040,664 | $32,010,187 |
| Jun-19 2026 | $0.1627 | $0.1467 | $0.1675 | $0.1467 | $17,327,712 | $30,913,000 |
| Jun-18 2026 | $0.1483 | $0.1428 | $0.1598 | $0.1598 | $14,915,871 | $28,177,000 |
| Jun-17 2026 | $0.1551 | $0.1496 | $0.1637 | $0.1597 | $16,124,682 | $29,469,000 |
| Jun-16 2026 | $0.159 | $0.156 | $0.1751 | $0.1627 | $26,154,066 | $30,210,000 |
| Jun-15 2026 | $0.1661 | $0.1659 | $0.3358 | $0.3042 | $116,166,720 | $31,559,000 |
| Jun-14 2026 | $0.3172 | $0.173 | $0.3188 | $0.178 | $60,231,571 | $60,268,000 |
| Jun-13 2026 | $0.1776 | $0.1526 | $0.1792 | $0.1568 | $13,339,168 | $33,744,000 |