Market Cap $3.34T
-3.62%
Volume 24h $487.33B
30.97%
BTC % 54.47%
-0.77%
ETH % 11.02%
-0.99%
Coins
33.678
+6
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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.107446 | $0.107446 | $0.114636 | $0.110171 | $247,482 | $2,110,154 |
| Nov-16 2025 | $0.110817 | $0.10644 | $0.112381 | $0.109992 | $230,911 | $2,176,348 |
| Nov-15 2025 | $0.109936 | $0.104047 | $0.112154 | $0.112154 | $238,015 | $2,159,056 |
| Nov-14 2025 | $0.112978 | $0.112978 | $0.127139 | $0.127139 | $452,500 | $2,218,787 |
| Nov-13 2025 | $0.125333 | $0.125224 | $0.166561 | $0.135199 | $762,902 | $2,461,445 |
| Nov-12 2025 | $0.13787 | $0.134031 | $0.145089 | $0.134031 | $485,160 | $2,707,652 |
| Nov-11 2025 | $0.133504 | $0.132291 | $0.142666 | $0.141575 | $491,396 | $2,621,899 |
| Nov-10 2025 | $0.139266 | $0.136982 | $0.145117 | $0.144178 | $264,536 | $2,735,075 |
| Nov-09 2025 | $0.144581 | $0.135794 | $0.144799 | $0.14303 | $165,886 | $2,839,456 |
| Nov-08 2025 | $0.144191 | $0.124484 | $0.146356 | $0.124484 | $243,787 | $2,831,797 |
| Nov-07 2025 | $0.126011 | $0.111979 | $0.126011 | $0.113688 | $203,987 | $2,474,746 |
| Nov-06 2025 | $0.113659 | $0.113659 | $0.117254 | $0.117254 | $163,686 | $2,232,179 |
| Nov-05 2025 | $0.117775 | $0.098559 | $0.117775 | $0.099625 | $170,488 | $2,313,010 |
| Nov-04 2025 | $0.099982 | $0.099982 | $0.110966 | $0.109666 | $190,690 | $1,963,568 |
| Nov-03 2025 | $0.109621 | $0.10946 | $0.115337 | $0.115129 | $153,898 | $2,152,867 |