Market Cap $2.41T
-1.38%
Volume 24h $160.82B
32.31%
BTC % 52.35%
-0.28%
ETH % 13.21%
2.27%
Coins
28.944
+22
Exchanges
885
Last update
1 minute ago
OPEN GPU (oGPU) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.913541 | $0.912527 | $0.968819 | $0.953739 | $79,124 | $11,460,830 |
| Sep-29 2024 | $0.956392 | $0.836649 | $0.980818 | $0.898698 | $106,507 | $11,998,425 |
| Sep-28 2024 | $0.898525 | $0.700174 | $0.902268 | $0.874708 | $212,015 | $11,272,447 |
| Sep-27 2024 | $0.870091 | $0.852267 | $0.956379 | $0.894766 | $72,522 | $10,915,725 |
| Sep-26 2024 | $0.930096 | $0.891656 | $0.961911 | $0.891656 | $106,344 | $11,668,526 |
| Sep-25 2024 | $0.891656 | $0.887322 | $0.971912 | $0.953297 | $226,170 | $11,186,277 |
| Sep-24 2024 | $0.953984 | $0.861885 | $0.980096 | $0.980096 | $76,726 | $11,968,211 |
| Sep-23 2024 | $1.0093 | $0.790304 | $1.0093 | $0.812353 | $112,387 | $12,663,233 |
| Sep-22 2024 | $0.819127 | $0.789651 | $0.874273 | $0.86895 | $58,483 | $10,276,360 |
| Sep-21 2024 | $0.844837 | $0.834653 | $0.949392 | $0.937444 | $53,767 | $10,598,909 |
| Sep-20 2024 | $0.919014 | $0.854135 | $0.938684 | $0.85809 | $63,112 | $11,529,498 |
| Sep-19 2024 | $0.863328 | $0.774558 | $0.874455 | $0.774558 | $74,648 | $10,830,891 |
| Sep-18 2024 | $0.754913 | $0.712365 | $0.760138 | $0.750012 | $40,162 | $9,470,760 |
| Sep-17 2024 | $0.744048 | $0.648747 | $0.80323 | $0.648747 | $116,533 | $9,334,457 |
| Sep-16 2024 | $0.733474 | $0.677347 | $0.841087 | $0.806125 | $114,143 | $9,201,802 |