Market Cap $2.42T
-3.21%
Volume 24h $117.84B
-34.17%
BTC % 55.38%
0.48%
ETH % 12.07%
0.16%
Coins
29.381
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.772796 | $0.772796 | $0.876717 | $0.872603 | $46,015 | $9,695,122 |
| Nov-01 2024 | $0.870724 | $0.776454 | $0.870724 | $0.800747 | $77,495 | $10,923,671 |
| Oct-31 2024 | $0.755297 | $0.739967 | $0.893817 | $0.893817 | $91,121 | $9,475,587 |
| Oct-30 2024 | $0.901412 | $0.855766 | $0.968587 | $0.968587 | $146,001 | $11,308,673 |
| Oct-29 2024 | $0.865479 | $0.8015 | $0.892515 | $0.84796 | $106,336 | $10,857,868 |
| Oct-28 2024 | $0.83504 | $0.748415 | $0.83504 | $0.816463 | $177,136 | $10,476,004 |
| 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 |