Market Cap $3.49T
-0.17%
Volume 24h $278.14B
BTC % 54.85%
-0.4%
ETH % 11.08%
0.36%
Coins
33.670
+3
Exchanges
885
Last update
2 Minutes ago
OpenVPP (OVPP) 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-14 2025 | $0.015836 | $0.015836 | $0.018817 | $0.018817 | $1,515,587 | $12,721,286 |
| Nov-13 2025 | $0.018827 | $0.018827 | $0.02325 | $0.022107 | $1,421,555 | $15,123,767 |
| Nov-12 2025 | $0.022346 | $0.022171 | $0.02591 | $0.023873 | $1,490,342 | $17,950,180 |
| Nov-11 2025 | $0.024227 | $0.023933 | $0.029907 | $0.029045 | $1,718,823 | $19,461,630 |
| Nov-10 2025 | $0.029116 | $0.021659 | $0.029116 | $0.021659 | $2,162,050 | $23,388,736 |
| Nov-09 2025 | $0.021184 | $0.016213 | $0.021491 | $0.016606 | $1,579,688 | $17,017,517 |
| Nov-08 2025 | $0.01634 | $0.01634 | $0.020268 | $0.020268 | $1,526,797 | $13,126,067 |
| Nov-07 2025 | $0.020674 | $0.01661 | $0.021447 | $0.020158 | $1,842,515 | $16,607,804 |
| Nov-06 2025 | $0.020131 | $0.019801 | $0.022486 | $0.02214 | $1,863,723 | $16,105,359 |
| Nov-05 2025 | $0.021397 | $0.013766 | $0.022713 | $0.013908 | $2,403,324 | $17,118,154 |
| Nov-04 2025 | $0.013728 | $0.012961 | $0.018509 | $0.018382 | $1,758,497 | $10,982,463 |
| Nov-03 2025 | $0.018435 | $0.018435 | $0.021068 | $0.021068 | $1,437,146 | $14,748,615 |
| Nov-02 2025 | $0.021056 | $0.020851 | $0.024799 | $0.024524 | $1,661,610 | $16,845,207 |
| Nov-01 2025 | $0.024267 | $0.020725 | $0.025515 | $0.021333 | $1,685,370 | $19,414,291 |
| Oct-31 2025 | $0.021556 | $0.020707 | $0.023032 | $0.020707 | $1,729,017 | $17,244,896 |