Market Cap $3.16T
-0.7%
Volume 24h $220.39B
52.27%
BTC % 54.94%
0%
ETH % 11.17%
0.26%
Coins
33.878
+10
Exchanges
885
Last update
20 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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.109102 | $0.107398 | $0.109476 | $0.108882 | $168,106 | $2,142,667 |
| Dec-27 2025 | $0.10888 | $0.108793 | $0.1104 | $0.110113 | $168,486 | $2,138,313 |
| Dec-26 2025 | $0.110218 | $0.110218 | $0.113304 | $0.113278 | $161,653 | $2,164,600 |
| Dec-25 2025 | $0.113259 | $0.109749 | $0.114332 | $0.114295 | $178,918 | $2,224,315 |
| Dec-24 2025 | $0.114275 | $0.107687 | $0.114407 | $0.109655 | $167,655 | $2,244,266 |
| Dec-23 2025 | $0.10949 | $0.108744 | $0.112312 | $0.111872 | $160,315 | $2,150,300 |
| Dec-22 2025 | $0.111988 | $0.088007 | $0.112354 | $0.088108 | $183,867 | $2,199,360 |
| Dec-21 2025 | $0.087665 | $0.080654 | $0.087982 | $0.081516 | $201,879 | $1,721,665 |
| Dec-20 2025 | $0.083068 | $0.083068 | $0.090222 | $0.089776 | $178,386 | $1,631,394 |
| Dec-19 2025 | $0.090057 | $0.086293 | $0.092853 | $0.092853 | $186,171 | $1,768,657 |
| Dec-18 2025 | $0.091518 | $0.091518 | $0.102924 | $0.102924 | $184,284 | $1,797,334 |
| Dec-17 2025 | $0.103204 | $0.102782 | $0.10967 | $0.107946 | $227,155 | $2,026,847 |
| Dec-16 2025 | $0.107818 | $0.106793 | $0.114084 | $0.109012 | $192,183 | $2,117,451 |
| Dec-15 2025 | $0.108837 | $0.107934 | $0.115029 | $0.107973 | $183,363 | $2,137,477 |
| Dec-14 2025 | $0.108003 | $0.107752 | $0.116604 | $0.116424 | $187,429 | $2,121,093 |