Market Cap $3.30T
1.21%
Volume 24h $253.61B
32.18%
BTC % 54.49%
-0.47%
ETH % 11.38%
1.93%
Coins
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.103886 | $0.101005 | $0.105443 | $0.104318 | $182,261 | $2,040,230 |
| Dec-06 2025 | $0.10443 | $0.103203 | $0.105394 | $0.103397 | $199,028 | $2,050,917 |
| Dec-05 2025 | $0.103342 | $0.103063 | $0.108058 | $0.1077 | $169,337 | $2,029,549 |
| Dec-04 2025 | $0.107752 | $0.106879 | $0.109906 | $0.10784 | $166,005 | $2,116,163 |
| Dec-03 2025 | $0.107286 | $0.094863 | $0.107286 | $0.098263 | $178,196 | $2,107,005 |
| Dec-02 2025 | $0.098647 | $0.095415 | $0.100269 | $0.095415 | $169,414 | $1,937,358 |
| Dec-01 2025 | $0.095301 | $0.092384 | $0.100143 | $0.100143 | $168,377 | $1,871,632 |
| Nov-30 2025 | $0.100348 | $0.097715 | $0.102993 | $0.098132 | $179,627 | $1,970,751 |
| Nov-29 2025 | $0.097923 | $0.097347 | $0.101992 | $0.101992 | $165,588 | $1,923,124 |
| Nov-28 2025 | $0.101494 | $0.100352 | $0.101556 | $0.100791 | $156,772 | $1,993,269 |
| Nov-27 2025 | $0.100934 | $0.100934 | $0.104454 | $0.10187 | $220,515 | $1,982,268 |
| Nov-26 2025 | $0.101483 | $0.097656 | $0.101483 | $0.098629 | $169,787 | $1,993,049 |
| Nov-25 2025 | $0.098346 | $0.095389 | $0.099265 | $0.099265 | $146,413 | $1,931,436 |
| Nov-24 2025 | $0.099363 | $0.089575 | $0.099363 | $0.089786 | $165,578 | $1,951,408 |
| Nov-23 2025 | $0.090741 | $0.088596 | $0.090741 | $0.088773 | $156,186 | $1,782,081 |