Market Cap $3.53T
-0.19%
Volume 24h $214.22B
-1.97%
BTC % 59.32%
-0.2%
ETH % 9.08%
1.21%
Coins
32.034
+19
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.228503 | $0.223581 | $0.253453 | $0.251465 | $477,582 | $4,487,606 |
| Jun-02 2025 | $0.250969 | $0.247709 | $0.262686 | $0.261107 | $404,195 | $4,928,826 |
| Jun-01 2025 | $0.260923 | $0.260923 | $0.283813 | $0.271284 | $320,974 | $5,124,302 |
| May-31 2025 | $0.273519 | $0.273519 | $0.291789 | $0.289929 | $309,008 | $5,371,670 |
| May-30 2025 | $0.291272 | $0.287156 | $0.307269 | $0.298314 | $337,351 | $5,720,334 |
| May-29 2025 | $0.299451 | $0.287189 | $0.327444 | $0.316398 | $369,973 | $5,880,969 |
| May-28 2025 | $0.319558 | $0.277735 | $0.378207 | $0.359831 | $544,046 | $6,275,848 |
| May-27 2025 | $0.359782 | $0.284682 | $0.366118 | $0.287777 | $615,342 | $7,065,810 |
| May-26 2025 | $0.287962 | $0.283214 | $0.298573 | $0.297937 | $330,535 | $5,655,322 |
| May-25 2025 | $0.298087 | $0.284372 | $0.305458 | $0.304929 | $307,355 | $5,854,168 |
| May-24 2025 | $0.304093 | $0.283306 | $0.338154 | $0.331418 | $379,627 | $5,972,125 |
| May-23 2025 | $0.332775 | $0.303245 | $0.365027 | $0.36203 | $368,916 | $6,535,413 |
| May-22 2025 | $0.364503 | $0.343613 | $0.364503 | $0.348217 | $354,533 | $7,158,528 |
| May-21 2025 | $0.339338 | $0.339338 | $0.367755 | $0.356127 | $235,004 | $6,664,310 |
| May-20 2025 | $0.355382 | $0.328974 | $0.357453 | $0.328974 | $242,098 | $6,979,390 |