Market Cap $3.62T 3.84%
Volume 24h $223.67B -0.74%
BTC % 59.26% -2.54%
ETH % 8.28% -2.53%
Coins 32.238 +8
Exchanges 885
Last update 41 Seconds 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
Jun-25 2025 $0.182057 $0.182057 $0.210765 $0.210075 $251,247 $3,575,439
Jun-24 2025 $0.210663 $0.203205 $0.216713 $0.207122 $242,892 $4,137,236
Jun-23 2025 $0.207051 $0.18257 $0.218008 $0.183745 $335,049 $4,066,298
Jun-22 2025 $0.190757 $0.179361 $0.20456 $0.20456 $261,897 $3,746,298
Jun-21 2025 $0.207784 $0.207784 $0.230953 $0.215723 $374,166 $4,080,699
Jun-20 2025 $0.219889 $0.219672 $0.237213 $0.231832 $296,698 $4,318,441
Jun-19 2025 $0.232118 $0.226096 $0.273679 $0.273679 $406,558 $4,558,595
Jun-18 2025 $0.278986 $0.278986 $0.291976 $0.286601 $335,911 $5,479,037
Jun-17 2025 $0.282886 $0.259377 $0.286725 $0.261532 $353,432 $5,555,630
Jun-16 2025 $0.264698 $0.230113 $0.267232 $0.231559 $316,667 $5,198,443
Jun-15 2025 $0.231589 $0.226107 $0.245198 $0.241887 $311,032 $4,548,206
Jun-14 2025 $0.242054 $0.242054 $0.258026 $0.258026 $299,220 $4,753,729
Jun-13 2025 $0.258966 $0.234763 $0.264666 $0.264666 $350,463 $5,085,868
Jun-12 2025 $0.274599 $0.253051 $0.283001 $0.276375 $386,131 $5,392,894
Jun-11 2025 $0.2755 $0.238097 $0.2755 $0.249628 $375,237 $5,410,581

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 434 days, from day 04-18-2024.