Market Cap $2.66T
2.31%
Volume 24h $204.95B
20.57%
BTC % 54.83%
0.49%
ETH % 10.16%
0.88%
Coins
34.479
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.076659 | $0.075154 | $0.078693 | $0.078693 | $59,071 | $1,505,522 |
| Apr-08 2026 | $0.078677 | $0.076745 | $0.080366 | $0.078725 | $73,772 | $1,545,163 |
| Apr-07 2026 | $0.078641 | $0.07285 | $0.078641 | $0.075712 | $47,689 | $1,544,456 |
| Apr-06 2026 | $0.07579 | $0.07579 | $0.078295 | $0.076815 | $43,818 | $1,488,456 |
| Apr-05 2026 | $0.075744 | $0.073603 | $0.075744 | $0.075059 | $44,250 | $1,487,558 |
| Apr-04 2026 | $0.074601 | $0.070992 | $0.074601 | $0.072091 | $53,456 | $1,465,107 |
| Apr-03 2026 | $0.072103 | $0.07113 | $0.074399 | $0.074399 | $50,419 | $1,416,049 |
| Apr-02 2026 | $0.074385 | $0.074231 | $0.075335 | $0.07525 | $43,621 | $1,460,868 |
| Apr-01 2026 | $0.075372 | $0.075314 | $0.077088 | $0.076827 | $41,193 | $1,480,253 |
| Mar-31 2026 | $0.076832 | $0.07608 | $0.076945 | $0.076183 | $48,955 | $1,508,927 |
| Mar-30 2026 | $0.076173 | $0.075549 | $0.077199 | $0.075549 | $43,699 | $1,495,987 |
| Mar-29 2026 | $0.075859 | $0.075722 | $0.081533 | $0.081527 | $50,020 | $1,489,816 |
| Mar-28 2026 | $0.081487 | $0.08132 | $0.082412 | $0.081699 | $46,374 | $1,600,336 |
| Mar-27 2026 | $0.081771 | $0.08121 | $0.087079 | $0.086735 | $48,957 | $1,605,913 |
| Mar-26 2026 | $0.087041 | $0.086619 | $0.087549 | $0.087492 | $43,790 | $1,709,420 |