Market Cap $4.56T 2.04%
Volume 24h $289.46B -48.88%
BTC % 54.71% 0.73%
ETH % 12.1% 0%
Coins 33.322 +3
Exchanges 885
Last update 19 Seconds ago
OPEN GPU OGPU

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-04 2025 $0.176718 $0.176 $0.183101 $0.177636 $182,209 $3,470,592
Oct-03 2025 $0.177304 $0.152862 $0.177304 $0.15287 $194,881 $3,482,100
Oct-02 2025 $0.152374 $0.146921 $0.15292 $0.146937 $154,413 $2,992,491
Oct-01 2025 $0.145999 $0.131013 $0.146064 $0.13227 $169,591 $2,867,290
Sep-30 2025 $0.132542 $0.126767 $0.132552 $0.131717 $144,118 $2,603,025
Sep-29 2025 $0.132042 $0.120901 $0.132877 $0.125531 $157,551 $2,593,192
Sep-28 2025 $0.12545 $0.122728 $0.129661 $0.12941 $176,919 $2,463,727
Sep-27 2025 $0.129506 $0.12228 $0.129506 $0.122618 $157,467 $2,543,394
Sep-26 2025 $0.122557 $0.109032 $0.122925 $0.109166 $162,484 $2,406,927
Sep-25 2025 $0.109363 $0.107695 $0.115363 $0.114817 $151,266 $2,147,799
Sep-24 2025 $0.115053 $0.110395 $0.115053 $0.110395 $166,443 $2,259,549
Sep-23 2025 $0.109813 $0.108231 $0.129231 $0.129094 $204,781 $2,156,637
Sep-22 2025 $0.129376 $0.128186 $0.13934 $0.13934 $183,386 $2,540,842
Sep-21 2025 $0.139091 $0.129418 $0.139091 $0.131885 $163,391 $2,731,631
Sep-20 2025 $0.132156 $0.130587 $0.132256 $0.131217 $159,352 $2,595,433

Historical and market price analysis of OPEN GPU (OGPU), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 535 days, from day 04-18-2024.