Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.104135 | $0.074321 | $0.104135 | $0.088648 | $4,328,307 | $104,135,731 |
| Oct-01 2025 | $0.085974 | $0.078607 | $0.093886 | $0.087798 | $2,521,964 | $85,974,351 |
| Sep-30 2025 | $0.08691 | $0.079627 | $0.103019 | $0.103019 | $3,226,955 | $86,910,264 |
| Sep-29 2025 | $0.105338 | $0.100642 | $0.119634 | $0.119634 | $3,025,248 | $84,270,681 |
| Sep-28 2025 | $0.125818 | $0.097789 | $0.125818 | $0.09828 | $3,827,075 | $100,654,814 |
| Sep-27 2025 | $0.097913 | $0.091094 | $0.107121 | $0.107121 | $3,966,583 | $78,330,917 |
| Sep-26 2025 | $0.100752 | $0.052496 | $0.100752 | $0.05495 | $5,069,431 | $80,601,822 |
| Sep-25 2025 | $0.054599 | $0.036384 | $0.065475 | $0.041878 | $3,468,907 | $43,679,944 |
| Sep-24 2025 | $0.043134 | $0.043134 | $0.062483 | $0.062193 | $2,211,943 | $34,507,477 |
| Sep-23 2025 | $0.063302 | $0.061888 | $0.076709 | $0.071522 | $2,207,641 | $50,641,967 |
| Sep-22 2025 | $0.072016 | $0.063919 | $0.087146 | $0.087146 | $2,462,660 | $57,613,395 |
| Sep-21 2025 | $0.088734 | $0.08737 | $0.101201 | $0.095566 | $2,000,019 | $70,987,303 |
| Sep-20 2025 | $0.095439 | $0.094902 | $0.113446 | $0.097347 | $2,805,669 | $76,351,783 |
| Sep-19 2025 | $0.090548 | $0.080848 | $0.120677 | $0.114827 | $6,216,397 | $72,438,828 |
| Sep-18 2025 | $0.110614 | $0.109783 | $0.202424 | $0.199811 | $9,907,116 | $88,491,298 |