Market Cap $2.53T
2.87%
Volume 24h $171.18B
49.63%
BTC % 54.65%
0.22%
ETH % 12.22%
0.16%
Coins
29.307
+21
Exchanges
885
Last update
5 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.833234 | $0.823927 | $0.890327 | $0.890327 | $50,109 | $10,453,341 |
| Oct-26 2024 | $0.888202 | $0.789271 | $0.888202 | $0.830657 | $132,218 | $11,142,947 |
| Oct-25 2024 | $0.853625 | $0.853625 | $0.917253 | $0.895402 | $58,708 | $10,709,161 |
| Oct-24 2024 | $0.889091 | $0.872848 | $0.981684 | $0.940447 | $119,455 | $11,154,099 |
| Oct-23 2024 | $0.938503 | $0.884308 | $1.0358 | $1.0358 | $129,717 | $11,773,990 |
| Oct-22 2024 | $1.0388 | $0.878871 | $1.1195 | $0.904208 | $325,405 | $13,032,368 |
| Oct-21 2024 | $0.912435 | $0.82825 | $0.9912 | $0.9907 | $241,905 | $11,446,962 |
| Oct-20 2024 | $0.9971 | $0.91758 | $1.0213 | $0.950073 | $253,658 | $12,509,252 |
| Oct-19 2024 | $1.0198 | $1.0198 | $1.0749 | $1.0513 | $120,963 | $12,794,741 |
| Oct-18 2024 | $1.0548 | $1.0531 | $1.0952 | $1.0910 | $65,932 | $13,233,875 |
| Oct-17 2024 | $1.0889 | $0.964367 | $1.1930 | $1.1439 | $456,659 | $13,661,849 |
| Oct-16 2024 | $1.1485 | $1.1332 | $1.2310 | $1.1342 | $82,378 | $14,409,422 |
| Oct-15 2024 | $1.1281 | $1.0586 | $1.1541 | $1.1425 | $193,299 | $14,152,843 |
| Oct-14 2024 | $1.1445 | $1.0857 | $1.1697 | $1.1211 | $97,835 | $14,359,228 |
| Oct-13 2024 | $1.1191 | $1.0367 | $1.1287 | $1.1176 | $82,769 | $14,040,561 |