Market Cap $4.17T 3.18%
Volume 24h $276.06B 39.89%
BTC % 55.01% -0.36%
ETH % 12.15% 2.79%
Coins 33.518 +1
Exchanges 885
Last update 1 minute 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-26 2025 $0.119747 $0.111087 $0.119747 $0.114463 $152,110 $2,351,736
Oct-25 2025 $0.113399 $0.107255 $0.114501 $0.107711 $154,990 $2,227,067
Oct-24 2025 $0.107729 $0.107729 $0.112382 $0.109002 $154,380 $2,115,719
Oct-23 2025 $0.108627 $0.105731 $0.109631 $0.105731 $167,258 $2,133,344
Oct-22 2025 $0.109114 $0.101749 $0.112404 $0.112404 $165,673 $2,142,913
Oct-21 2025 $0.113591 $0.111761 $0.117916 $0.117916 $153,824 $2,230,835
Oct-20 2025 $0.11714 $0.114697 $0.121239 $0.121239 $160,259 $2,300,544
Oct-19 2025 $0.121295 $0.114327 $0.12317 $0.116015 $146,877 $2,382,127
Oct-18 2025 $0.115286 $0.115286 $0.121804 $0.11596 $159,843 $2,264,116
Oct-17 2025 $0.116488 $0.101809 $0.116488 $0.107695 $209,528 $2,287,729
Oct-16 2025 $0.107564 $0.107266 $0.114241 $0.113437 $171,337 $2,112,476
Oct-15 2025 $0.112902 $0.111192 $0.125106 $0.123522 $168,087 $2,217,303
Oct-14 2025 $0.124295 $0.113355 $0.141069 $0.140455 $206,265 $2,441,044
Oct-13 2025 $0.140765 $0.140637 $0.144836 $0.140637 $161,126 $2,764,504
Oct-12 2025 $0.140639 $0.125188 $0.140639 $0.12905 $161,323 $2,762,039

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 557 days, from day 04-18-2024.