What historical data is shown for OPG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OpenGradient (OPG) Historical Data
BSC
AI
OpenGradient Historical Price Information — Daily OPG Open, High, Low, Close & Volume
$0.0991
-5.08% 1D
Recently Viewed
1H+0.41%
1D-5.08%
1W-2.36%
1M+1.85%
OpenGradient (OPG) has 90 days of daily open, high, low and close on file. Over that window OPG ranged $0.08676 to $0.1747, closed at $0.09935 and is down 40.0% across the window.
OpenGradient — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1747
Window low
$0.08676
First → last
-39.97%
Latest close
$0.09935
vs live
-0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
OPG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.10263 | $0.10457 | $0.09697 | $0.09935 | -3.20% | $48,261 | $22.04M |
| Sep 15, 2026 | $0.10126 | $0.10622 | $0.0997 | $0.10263 | +1.35% | $75,409 | $22.77M |
| Sep 14, 2026 | $0.10244 | $0.10464 | $0.10083 | $0.10126 | -1.15% | $79,528 | $22.47M |
| Sep 13, 2026 | $0.10437 | $0.10748 | $0.10164 | $0.10244 | -1.85% | $62,523 | $22.73M |
| Sep 12, 2026 | $0.10319 | $0.10514 | $0.10237 | $0.10437 | +1.14% | $64,815 | $23.16M |
| Sep 11, 2026 | $0.09725 | $0.1032 | $0.09724 | $0.10319 | +6.11% | $75,401 | $22.90M |
| Sep 10, 2026 | $0.09716 | $0.10174 | $0.09533 | $0.09725 | +0.09% | $70,478 | $21.58M |
| Sep 9, 2026 | $0.10165 | $0.10354 | $0.09479 | $0.09716 | -4.42% | $70,432 | $21.56M |
| Sep 8, 2026 | $0.10668 | $0.10677 | $0.10129 | $0.10165 | -4.72% | $83,684 | $22.55M |
| Sep 7, 2026 | $0.10431 | $0.1071 | $0.10159 | $0.10668 | +2.27% | $82,033 | $23.67M |
| Sep 6, 2026 | $0.10474 | $0.1048 | $0.10162 | $0.10431 | -0.41% | $73,519 | $23.14M |
| Sep 5, 2026 | $0.10028 | $0.1050 | $0.10028 | $0.10474 | +4.45% | $74,661 | $23.24M |
| Sep 4, 2026 | $0.10088 | $0.10262 | $0.09729 | $0.10028 | -0.59% | $95,109 | $22.25M |
| Sep 3, 2026 | $0.10002 | $0.10175 | $0.09874 | $0.10088 | +0.86% | $100,327 | $22.38M |
| Sep 2, 2026 | $0.0987 | $0.10149 | $0.09749 | $0.10002 | +1.34% | $87,888 | $22.19M |
| Sep 1, 2026 | $0.09687 | $0.0997 | $0.09482 | $0.0987 | +1.89% | $67,231 | $21.90M |
| Aug 31, 2026 | $0.09264 | $0.0981 | $0.0924 | $0.09687 | +4.57% | $76,430 | $21.49M |
| Aug 30, 2026 | $0.09684 | $0.10178 | $0.09091 | $0.09264 | -4.34% | $94,247 | $20.55M |
| Aug 29, 2026 | $0.08676 | $0.10864 | $0.08673 | $0.09684 | +11.62% | $152,738 | $21.49M |
| Aug 28, 2026 | $0.09579 | $0.10063 | $0.07989 | $0.08676 | -9.43% | $161,027 | $19.25M |
| Aug 27, 2026 | $0.09472 | $0.09658 | $0.09366 | $0.09579 | +1.13% | $64,641 | $21.25M |
| Aug 26, 2026 | $0.09269 | $0.09565 | $0.09193 | $0.09472 | +2.19% | $73,022 | $21.02M |
| Aug 25, 2026 | $0.09531 | $0.09636 | $0.0902 | $0.09269 | -2.75% | $87,486 | $20.57M |
| Aug 24, 2026 | $0.09709 | $0.09774 | $0.09258 | $0.09531 | -1.83% | $85,031 | $21.15M |
| Aug 23, 2026 | $0.09647 | $0.0977 | $0.09206 | $0.09709 | +0.64% | $74,863 | $21.54M |
| Aug 22, 2026 | $0.10817 | $0.11137 | $0.08462 | $0.09647 | -10.82% | $100,341 | $21.40M |
| Aug 21, 2026 | $0.10236 | $0.10896 | $0.10104 | $0.10817 | +5.68% | $112,894 | $24.00M |
| Aug 20, 2026 | $0.10109 | $0.10258 | $0.09905 | $0.10236 | +1.26% | $77,766 | $22.71M |
| Aug 19, 2026 | $0.10186 | $0.1045 | $0.09701 | $0.10109 | -0.76% | $86,229 | $22.43M |
| Aug 18, 2026 | $0.09711 | $0.10569 | $0.0957 | $0.10186 | +4.89% | $128,260 | $22.60M |
| Aug 17, 2026 | $0.09688 | $0.09934 | $0.09468 | $0.09711 | +0.24% | $69,620 | $21.55M |
| Aug 16, 2026 | $0.09517 | $0.10211 | $0.09405 | $0.09688 | +1.80% | $94,453 | $21.50M |
| Aug 15, 2026 | $0.09167 | $0.0992 | $0.09167 | $0.09517 | +3.82% | $74,258 | $21.12M |
| Aug 14, 2026 | $0.09182 | $0.09385 | $0.09034 | $0.09167 | -0.16% | $65,566 | $20.34M |
| Aug 13, 2026 | $0.09213 | $0.09388 | $0.08995 | $0.09182 | -0.34% | $105,590 | $20.37M |
| Aug 12, 2026 | $0.09131 | $0.09669 | $0.09009 | $0.09213 | +0.90% | $96,783 | $20.44M |
| Aug 11, 2026 | $0.09385 | $0.09763 | $0.08942 | $0.09131 | -2.71% | $85,491 | $20.26M |
| Aug 10, 2026 | $0.09624 | $0.09894 | $0.09289 | $0.09385 | -2.48% | $110,917 | $20.82M |
| Aug 9, 2026 | $0.09608 | $0.09867 | $0.09504 | $0.09624 | +0.17% | $68,839 | $21.35M |
| Aug 8, 2026 | $0.09378 | $0.09821 | $0.09377 | $0.09608 | +2.45% | $69,834 | $21.32M |
| Aug 7, 2026 | $0.09654 | $0.09999 | $0.09212 | $0.09378 | -2.86% | $94,550 | $20.81M |
| Aug 6, 2026 | $0.08996 | $0.09821 | $0.08935 | $0.09654 | +7.31% | $93,879 | $21.42M |
| Aug 5, 2026 | $0.09012 | $0.09439 | $0.0897 | $0.08996 | -0.18% | $70,671 | $19.96M |
| Aug 4, 2026 | $0.09007 | $0.09172 | $0.08838 | $0.09012 | +0.06% | $69,105 | $20.00M |
| Aug 3, 2026 | $0.0907 | $0.09186 | $0.08859 | $0.09007 | -0.69% | $71,654 | $19.98M |
| Aug 2, 2026 | $0.09693 | $0.09697 | $0.08979 | $0.0907 | -6.43% | $77,649 | $20.12M |
| Aug 1, 2026 | $0.09497 | $0.10087 | $0.09413 | $0.09693 | +2.06% | $78,504 | $21.51M |
| Jul 31, 2026 | $0.09195 | $0.09593 | $0.09165 | $0.09497 | +3.28% | $85,116 | $21.07M |
| Jul 30, 2026 | $0.09403 | $0.09552 | $0.09172 | $0.09195 | -2.21% | $114,588 | $20.40M |
| Jul 29, 2026 | $0.09653 | $0.09731 | $0.09132 | $0.09403 | -2.59% | $91,417 | $20.86M |
| Jul 28, 2026 | $0.0965 | $0.1005 | $0.0946 | $0.09653 | +0.03% | $136,339 | $21.42M |
| Jul 27, 2026 | $0.1045 | $0.1080 | $0.0940 | $0.0965 | -7.66% | $160,548 | $21.41M |
| Jul 26, 2026 | $0.1034 | $0.1062 | $0.1021 | $0.1045 | +1.06% | $106,511 | $23.19M |
| Jul 25, 2026 | $0.1029 | $0.1058 | $0.1021 | $0.1034 | +0.49% | $99,969 | $22.94M |
| Jul 24, 2026 | $0.1029 | $0.1070 | $0.1006 | $0.1029 | +0.00% | $119,063 | $22.83M |
| Jul 23, 2026 | $0.1073 | $0.1101 | $0.1025 | $0.1029 | -4.10% | $109,804 | $22.83M |
| Jul 22, 2026 | $0.1069 | $0.1082 | $0.1037 | $0.1073 | +0.37% | $96,262 | $23.81M |
| Jul 21, 2026 | $0.1049 | $0.1091 | $0.1048 | $0.1069 | +1.91% | $111,901 | $23.72M |
| Jul 20, 2026 | $0.1062 | $0.1070 | $0.1024 | $0.1049 | -1.22% | $100,293 | $23.27M |
| Jul 19, 2026 | $0.1035 | $0.1122 | $0.1035 | $0.1062 | +2.61% | $185,703 | $23.56M |
| Jul 18, 2026 | $0.1076 | $0.1082 | $0.1022 | $0.1035 | -3.81% | $117,055 | $22.96M |
| Jul 17, 2026 | $0.1116 | $0.1136 | $0.1065 | $0.1076 | -3.58% | $165,306 | $23.87M |
| Jul 16, 2026 | $0.1133 | $0.1154 | $0.1087 | $0.1116 | -1.50% | $115,894 | $24.76M |
| Jul 15, 2026 | $0.1091 | $0.1141 | $0.1072 | $0.1133 | +3.85% | $95,994 | $25.14M |
| Jul 14, 2026 | $0.1129 | $0.1142 | $0.1066 | $0.1091 | -3.37% | $108,959 | $24.21M |
| Jul 13, 2026 | $0.1101 | $0.1144 | $0.1097 | $0.1129 | +2.54% | $115,565 | $25.05M |
| Jul 12, 2026 | $0.1159 | $0.1189 | $0.1096 | $0.1101 | -5.00% | $123,854 | $24.43M |
| Jul 11, 2026 | $0.1236 | $0.1258 | $0.1158 | $0.1159 | -6.23% | $117,507 | $25.72M |
| Jul 10, 2026 | $0.1220 | $0.1333 | $0.1215 | $0.1236 | +1.31% | $213,601 | $27.42M |
| Jul 9, 2026 | $0.1196 | $0.1249 | $0.1149 | $0.1220 | +2.01% | $130,607 | $27.07M |
| Jul 8, 2026 | $0.1279 | $0.1315 | $0.1162 | $0.1196 | -6.49% | $207,219 | $26.54M |
| Jul 7, 2026 | $0.1238 | $0.1930 | $0.1226 | $0.1279 | +3.31% | $1.24M | $28.38M |
| Jul 6, 2026 | $0.1283 | $0.1309 | $0.1218 | $0.1238 | -3.51% | $260,745 | $27.47M |
| Jul 5, 2026 | $0.1309 | $0.1317 | $0.1257 | $0.1283 | -1.99% | $212,612 | $28.47M |
| Jul 4, 2026 | $0.1264 | $0.1346 | $0.1256 | $0.1309 | +3.56% | $218,710 | $29.04M |
| Jul 3, 2026 | $0.1253 | $0.1295 | $0.1221 | $0.1264 | +0.88% | $160,619 | $28.05M |
| Jul 2, 2026 | $0.1227 | $0.1280 | $0.1212 | $0.1253 | +2.12% | $232,943 | $27.80M |
| Jul 1, 2026 | $0.1308 | $0.1366 | $0.1219 | $0.1227 | -6.19% | $318,166 | $27.22M |
| Jun 30, 2026 | $0.1298 | $0.1378 | $0.1129 | $0.1308 | +0.77% | $463,296 | $29.02M |
| Jun 29, 2026 | $0.1279 | $0.1363 | $0.1262 | $0.1298 | +1.49% | $216,213 | $28.80M |
| Jun 28, 2026 | $0.1229 | $0.1400 | $0.1227 | $0.1279 | +4.07% | $301,901 | $28.38M |
| Jun 27, 2026 | $0.1293 | $0.1316 | $0.1207 | $0.1229 | -4.95% | $224,974 | $27.27M |
| Jun 26, 2026 | $0.1336 | $0.1360 | $0.1242 | $0.1293 | -3.22% | $252,872 | $28.69M |
| Jun 25, 2026 | $0.1560 | $0.1621 | $0.1315 | $0.1336 | -14.36% | $330,834 | $29.64M |
| Jun 24, 2026 | $0.1747 | $0.1823 | $0.1518 | $0.1560 | -10.70% | $391,934 | $34.61M |
| Jun 23, 2026 | $0.1621 | $0.1816 | $0.1592 | $0.1747 | +7.77% | $493,872 | $38.76M |
| Jun 22, 2026 | $0.1597 | $0.1668 | $0.1512 | $0.1621 | +1.50% | $231,227 | $35.97M |
| Jun 21, 2026 | $0.1613 | $0.1676 | $0.1552 | $0.1597 | -0.99% | $259,985 | $35.43M |
| Jun 20, 2026 | $0.1655 | $0.1727 | $0.1578 | $0.1613 | -2.54% | $378,970 | $35.79M |
| Jun 19, 2026 | $0.1467 | $0.1700 | $0.1460 | $0.1655 | — | $567,887 | $36.72M |
OpenGradient Historical Data FAQ
Window highs, lows, best/worst days and volume for OpenGradientWhat is the all-time high for OPG?
OpenGradient's record price is about $0.481611. It currently trades at $0.0991, roughly 79.4% below that peak. The all-time low on record is $0.082013. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OPG market cap?
OpenGradient has a market capitalisation of about $22.03M, on roughly $8.55M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did OPG change over this window?
Across 90 daily candles, close-to-close moved down 39.97%.
What were OPG's high and low in this window?
In this sample, the highest trade print is about $0.1930 (Jul 7, 2026) and the lowest about $0.07989 (Aug 28, 2026).
What were OPG's best and worst days in this window?
Best close-to-close day was about +11.62% (Aug 29, 2026); worst was -14.36% (Jun 25, 2026).