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
$0.1171
-0.85% 1D
Recently Viewed
1H+0.90%
1D-0.85%
1W-2.51%
1M-13.73%
OpenGradient (OPG) has 90 days of daily open, high, low and close on file. Over that window OPG ranged $0.08676 to $0.14955, closed at $0.11741 and is up 25.2% across the window.
OpenGradient — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.14955
Window low
$0.08676
First → last
+25.20%
Latest close
$0.11741
vs live
-0.26%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.11854 | $0.11874 | $0.11312 | $0.11741 | -0.95% | $22,196 | $28.07M |
| Nov 3, 2026 | $0.11955 | $0.12099 | $0.11668 | $0.11854 | -0.84% | $122,617 | $28.34M |
| Nov 2, 2026 | $0.12372 | $0.12378 | $0.11741 | $0.11955 | -3.37% | $69,414 | $28.58M |
| Nov 1, 2026 | $0.12668 | $0.12911 | $0.12171 | $0.12372 | -2.34% | $65,002 | $29.58M |
| Oct 31, 2026 | $0.12309 | $0.12813 | $0.12208 | $0.12668 | +2.92% | $60,255 | $30.29M |
| Oct 30, 2026 | $0.1158 | $0.12503 | $0.11053 | $0.12309 | +6.30% | $68,960 | $29.43M |
| Oct 29, 2026 | $0.12137 | $0.12204 | $0.11354 | $0.1158 | -4.59% | $63,358 | $27.69M |
| Oct 28, 2026 | $0.11774 | $0.12299 | $0.1173 | $0.12137 | +3.08% | $62,523 | $29.02M |
| Oct 27, 2026 | $0.11489 | $0.11914 | $0.11114 | $0.11774 | +2.48% | $60,008 | $28.15M |
| Oct 26, 2026 | $0.10893 | $0.11671 | $0.10836 | $0.11489 | +5.47% | $60,971 | $27.47M |
| Oct 25, 2026 | $0.12059 | $0.12086 | $0.10781 | $0.10893 | -9.67% | $62,160 | $26.05M |
| Oct 24, 2026 | $0.12577 | $0.12928 | $0.11888 | $0.12059 | -4.12% | $83,413 | $28.83M |
| Oct 23, 2026 | $0.12328 | $0.13048 | $0.12138 | $0.12577 | +2.02% | $69,290 | $30.07M |
| Oct 22, 2026 | $0.12903 | $0.12976 | $0.12117 | $0.12328 | -4.46% | $60,226 | $29.48M |
| Oct 21, 2026 | $0.12754 | $0.13188 | $0.12729 | $0.12903 | +1.17% | $62,157 | $30.85M |
| Oct 20, 2026 | $0.12917 | $0.13001 | $0.12623 | $0.12754 | -1.26% | $61,404 | $30.50M |
| Oct 19, 2026 | $0.12028 | $0.1349 | $0.11953 | $0.12917 | +7.39% | $91,153 | $30.89M |
| Oct 18, 2026 | $0.12888 | $0.12892 | $0.11657 | $0.12028 | -6.67% | $61,615 | $28.76M |
| Oct 17, 2026 | $0.13379 | $0.13453 | $0.12651 | $0.12888 | -3.67% | $63,993 | $30.82M |
| Oct 16, 2026 | $0.13229 | $0.13738 | $0.12873 | $0.13379 | +1.13% | $69,582 | $31.99M |
| Oct 15, 2026 | $0.13474 | $0.13548 | $0.12119 | $0.13229 | -1.82% | $74,664 | $31.63M |
| Oct 14, 2026 | $0.1353 | $0.13912 | $0.13198 | $0.13474 | -0.41% | $82,446 | $32.22M |
| Oct 13, 2026 | $0.14076 | $0.14206 | $0.13404 | $0.1353 | -3.88% | $78,667 | $32.35M |
| Oct 12, 2026 | $0.1452 | $0.14667 | $0.13347 | $0.14076 | -3.06% | $84,640 | $33.66M |
| Oct 11, 2026 | $0.14955 | $0.15104 | $0.14178 | $0.1452 | -2.91% | $94,171 | $34.72M |
| Oct 10, 2026 | $0.14832 | $0.15602 | $0.14632 | $0.14955 | +0.83% | $88,125 | $35.76M |
| Oct 9, 2026 | $0.13666 | $0.1503 | $0.13472 | $0.14832 | +8.53% | $121,699 | $35.46M |
| Oct 8, 2026 | $0.13526 | $0.1400 | $0.13194 | $0.13666 | +1.04% | $89,175 | $32.68M |
| Oct 7, 2026 | $0.13405 | $0.13864 | $0.12686 | $0.13526 | +0.90% | $112,264 | $32.34M |
| Oct 6, 2026 | $0.13505 | $0.13683 | $0.1312 | $0.13405 | -0.74% | $101,722 | $32.05M |
| Oct 5, 2026 | $0.13574 | $0.13946 | $0.13224 | $0.13505 | -0.51% | $104,880 | $32.29M |
| Oct 4, 2026 | $0.13062 | $0.13652 | $0.12957 | $0.13574 | +3.92% | $89,963 | $32.46M |
| Oct 3, 2026 | $0.1328 | $0.13549 | $0.12919 | $0.13062 | -1.64% | $97,764 | $31.23M |
| Oct 2, 2026 | $0.1280 | $0.13578 | $0.12764 | $0.1328 | +3.75% | $114,469 | $31.75M |
| Oct 1, 2026 | $0.12572 | $0.12956 | $0.1244 | $0.1280 | +1.81% | $98,174 | $30.61M |
| Sep 30, 2026 | $0.12593 | $0.12934 | $0.12356 | $0.12572 | -0.17% | $105,793 | $30.06M |
| Sep 29, 2026 | $0.12301 | $0.12805 | $0.1204 | $0.12593 | +2.37% | $86,012 | $30.11M |
| Sep 28, 2026 | $0.13174 | $0.13324 | $0.12049 | $0.12301 | -6.63% | $104,627 | $29.41M |
| Sep 27, 2026 | $0.13721 | $0.13753 | $0.12993 | $0.13174 | -3.99% | $76,260 | $31.50M |
| Sep 26, 2026 | $0.12986 | $0.14735 | $0.12833 | $0.13721 | +5.66% | $175,457 | $32.81M |
| Sep 25, 2026 | $0.12635 | $0.13078 | $0.12524 | $0.12986 | +2.78% | $99,513 | $31.05M |
| Sep 24, 2026 | $0.12465 | $0.1294 | $0.11947 | $0.12635 | +1.36% | $93,125 | $30.21M |
| Sep 23, 2026 | $0.13636 | $0.1388 | $0.11951 | $0.12465 | -8.59% | $121,945 | $29.80M |
| Sep 22, 2026 | $0.13042 | $0.1408 | $0.12888 | $0.13636 | +4.55% | $164,455 | $32.60M |
| Sep 21, 2026 | $0.11633 | $0.15102 | $0.11407 | $0.13042 | +12.11% | $287,692 | $31.18M |
| Sep 20, 2026 | $0.11356 | $0.11813 | $0.11049 | $0.11633 | +2.44% | $69,634 | $27.81M |
| Sep 19, 2026 | $0.11346 | $0.11581 | $0.10998 | $0.11356 | +0.09% | $83,848 | $27.15M |
| Sep 18, 2026 | $0.10493 | $0.11491 | $0.10297 | $0.11346 | +8.13% | $72,872 | $27.13M |
| Sep 17, 2026 | $0.10153 | $0.10499 | $0.1014 | $0.10493 | +3.35% | $62,399 | $25.09M |
| Sep 16, 2026 | $0.10263 | $0.10457 | $0.09697 | $0.10153 | -1.07% | $62,103 | $24.28M |
| Sep 15, 2026 | $0.10126 | $0.10622 | $0.0997 | $0.10263 | +1.35% | $75,409 | $24.54M |
| Sep 14, 2026 | $0.10244 | $0.10464 | $0.10083 | $0.10126 | -1.15% | $79,528 | $24.21M |
| Sep 13, 2026 | $0.10437 | $0.10748 | $0.10164 | $0.10244 | -1.85% | $62,523 | $24.49M |
| Sep 12, 2026 | $0.10319 | $0.10514 | $0.10237 | $0.10437 | +1.14% | $64,815 | $24.96M |
| Sep 11, 2026 | $0.09725 | $0.1032 | $0.09724 | $0.10319 | +6.11% | $75,401 | $24.67M |
| Sep 10, 2026 | $0.09716 | $0.10174 | $0.09533 | $0.09725 | +0.09% | $70,478 | $23.25M |
| Sep 9, 2026 | $0.10165 | $0.10354 | $0.09479 | $0.09716 | -4.42% | $70,432 | $23.23M |
| Sep 8, 2026 | $0.10668 | $0.10677 | $0.10129 | $0.10165 | -4.72% | $83,684 | $24.30M |
| Sep 7, 2026 | $0.10431 | $0.1071 | $0.10159 | $0.10668 | +2.27% | $82,033 | $25.51M |
| Sep 6, 2026 | $0.10474 | $0.1048 | $0.10162 | $0.10431 | -0.41% | $73,519 | $24.94M |
| Sep 5, 2026 | $0.10028 | $0.1050 | $0.10028 | $0.10474 | +4.45% | $74,661 | $25.04M |
| Sep 4, 2026 | $0.10088 | $0.10262 | $0.09729 | $0.10028 | -0.59% | $95,109 | $23.98M |
| Sep 3, 2026 | $0.10002 | $0.10175 | $0.09874 | $0.10088 | +0.86% | $100,327 | $24.12M |
| Sep 2, 2026 | $0.0987 | $0.10149 | $0.09749 | $0.10002 | +1.34% | $87,888 | $23.92M |
| Sep 1, 2026 | $0.09687 | $0.0997 | $0.09482 | $0.0987 | +1.89% | $67,231 | $23.60M |
| Aug 31, 2026 | $0.09264 | $0.0981 | $0.0924 | $0.09687 | +4.57% | $76,430 | $23.16M |
| Aug 30, 2026 | $0.09684 | $0.10178 | $0.09091 | $0.09264 | -4.34% | $94,247 | $22.15M |
| Aug 29, 2026 | $0.08676 | $0.10864 | $0.08673 | $0.09684 | +11.62% | $152,738 | $23.15M |
| Aug 28, 2026 | $0.09579 | $0.10063 | $0.07989 | $0.08676 | -9.43% | $161,027 | $20.74M |
| Aug 27, 2026 | $0.09472 | $0.09658 | $0.09366 | $0.09579 | +1.13% | $64,641 | $22.90M |
| Aug 26, 2026 | $0.09269 | $0.09565 | $0.09193 | $0.09472 | +2.19% | $73,022 | $22.65M |
| Aug 25, 2026 | $0.09531 | $0.09636 | $0.0902 | $0.09269 | -2.75% | $87,486 | $22.16M |
| Aug 24, 2026 | $0.09709 | $0.09774 | $0.09258 | $0.09531 | -1.83% | $85,031 | $22.79M |
| Aug 23, 2026 | $0.09647 | $0.0977 | $0.09206 | $0.09709 | +0.64% | $74,863 | $23.21M |
| Aug 22, 2026 | $0.10817 | $0.11137 | $0.08462 | $0.09647 | -10.82% | $100,341 | $23.07M |
| Aug 21, 2026 | $0.10236 | $0.10896 | $0.10104 | $0.10817 | +5.68% | $112,894 | $25.86M |
| Aug 20, 2026 | $0.10109 | $0.10258 | $0.09905 | $0.10236 | +1.26% | $77,766 | $24.47M |
| Aug 19, 2026 | $0.10186 | $0.1045 | $0.09701 | $0.10109 | -0.76% | $86,229 | $24.17M |
| Aug 18, 2026 | $0.09711 | $0.10569 | $0.0957 | $0.10186 | +4.89% | $128,260 | $24.36M |
| Aug 17, 2026 | $0.09688 | $0.09934 | $0.09468 | $0.09711 | +0.24% | $69,620 | $23.22M |
| Aug 16, 2026 | $0.09517 | $0.10211 | $0.09405 | $0.09688 | +1.80% | $94,453 | $23.16M |
| Aug 15, 2026 | $0.09167 | $0.0992 | $0.09167 | $0.09517 | +3.82% | $74,258 | $22.76M |
| Aug 14, 2026 | $0.09182 | $0.09385 | $0.09034 | $0.09167 | -0.16% | $65,566 | $21.92M |
| Aug 13, 2026 | $0.09213 | $0.09388 | $0.08995 | $0.09182 | -0.34% | $105,590 | $21.95M |
| Aug 12, 2026 | $0.09131 | $0.09669 | $0.09009 | $0.09213 | +0.90% | $96,783 | $22.03M |
| Aug 11, 2026 | $0.09385 | $0.09763 | $0.08942 | $0.09131 | -2.71% | $85,491 | $21.83M |
| Aug 10, 2026 | $0.09624 | $0.09894 | $0.09289 | $0.09385 | -2.48% | $110,917 | $22.44M |
| Aug 9, 2026 | $0.09608 | $0.09867 | $0.09504 | $0.09624 | +0.17% | $68,839 | $23.01M |
| Aug 8, 2026 | $0.09378 | $0.09821 | $0.09377 | $0.09608 | +2.45% | $69,834 | $22.97M |
| Aug 7, 2026 | $0.09654 | $0.09999 | $0.09212 | $0.09378 | — | $94,550 | $22.42M |
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 $0.1171, roughly 75.7% 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 $27.91M, on roughly $5.33M 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 up 25.20%.
What were OPG's high and low in this window?
In this sample, the highest trade print is about $0.15602 (Oct 10, 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 +12.11% (Sep 21, 2026); worst was -10.82% (Aug 22, 2026).