Market Cap $2.71T
-0.4%
Volume 24h $242.93B
-14.25%
BTC % 56.43%
1.15%
ETH % 10.06%
0.99%
Coins
34.545
+3
Exchanges
885
Last update
51 Seconds 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-29 2026 | $0.066521 | $0.066521 | $0.069203 | $0.069054 | $41,375 | $1,306,432 |
| Apr-28 2026 | $0.068533 | $0.067715 | $0.076084 | $0.075811 | $61,304 | $1,345,929 |
| Apr-27 2026 | $0.075856 | $0.074828 | $0.076694 | $0.076198 | $40,496 | $1,489,748 |
| Apr-26 2026 | $0.075999 | $0.075519 | $0.079837 | $0.078555 | $52,119 | $1,492,568 |
| Apr-25 2026 | $0.078525 | $0.076384 | $0.078618 | $0.077438 | $41,005 | $1,542,164 |
| Apr-24 2026 | $0.079379 | $0.079375 | $0.080664 | $0.079951 | $40,973 | $1,558,935 |
| Apr-23 2026 | $0.080014 | $0.078997 | $0.080129 | $0.079347 | $37,473 | $1,571,406 |
| Apr-22 2026 | $0.079369 | $0.076307 | $0.079369 | $0.076388 | $35,426 | $1,558,751 |
| Apr-21 2026 | $0.076363 | $0.076363 | $0.07769 | $0.07769 | $37,697 | $1,499,719 |
| Apr-20 2026 | $0.077684 | $0.073292 | $0.078331 | $0.074798 | $49,039 | $1,525,663 |
| Apr-19 2026 | $0.074765 | $0.074765 | $0.079053 | $0.079053 | $38,464 | $1,468,332 |
| Apr-18 2026 | $0.078858 | $0.078847 | $0.082294 | $0.081998 | $35,081 | $1,548,708 |
| Apr-17 2026 | $0.082149 | $0.078738 | $0.082675 | $0.081623 | $37,282 | $1,613,346 |
| Apr-16 2026 | $0.082252 | $0.079821 | $0.082678 | $0.082118 | $53,640 | $1,615,375 |
| Apr-15 2026 | $0.082135 | $0.080888 | $0.083162 | $0.081269 | $50,664 | $1,613,069 |