Market Cap $3.37T
-2.86%
Volume 24h $215.38B
44.31%
BTC % 54.96%
0.21%
ETH % 11.47%
-0.61%
Coins
34.059
+2
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jan-18 2026 | $0.146343 | $0.146257 | $0.147353 | $0.146809 | $156,367 | $2,874,062 |
| Jan-17 2026 | $0.146579 | $0.146579 | $0.151081 | $0.150447 | $168,796 | $2,878,693 |
| Jan-16 2026 | $0.150638 | $0.149366 | $0.15257 | $0.152111 | $158,144 | $2,958,398 |
| Jan-15 2026 | $0.15132 | $0.150645 | $0.154809 | $0.153651 | $163,220 | $2,971,802 |
| Jan-14 2026 | $0.156691 | $0.151815 | $0.157351 | $0.153348 | $160,916 | $3,077,281 |
| Jan-13 2026 | $0.153431 | $0.146812 | $0.15765 | $0.15616 | $173,783 | $3,013,252 |
| Jan-12 2026 | $0.155611 | $0.155611 | $0.161934 | $0.159775 | $165,002 | $3,056,064 |
| Jan-11 2026 | $0.159315 | $0.159315 | $0.161977 | $0.159889 | $164,893 | $3,128,812 |
| Jan-10 2026 | $0.159872 | $0.159843 | $0.167241 | $0.166598 | $164,462 | $3,139,750 |
| Jan-09 2026 | $0.165556 | $0.156514 | $0.169188 | $0.15871 | $209,482 | $3,251,375 |
| Jan-08 2026 | $0.159421 | $0.1141 | $0.159421 | $0.117541 | $210,674 | $3,130,890 |
| Jan-07 2026 | $0.117565 | $0.117565 | $0.123719 | $0.11906 | $170,289 | $2,308,873 |
| Jan-06 2026 | $0.119133 | $0.114581 | $0.119133 | $0.115496 | $178,608 | $2,339,680 |
| Jan-05 2026 | $0.116269 | $0.114982 | $0.117215 | $0.11525 | $171,210 | $2,283,421 |
| Jan-04 2026 | $0.115279 | $0.115152 | $0.116052 | $0.115484 | $168,441 | $2,263,989 |