OpenVPP Historical Data

OVPP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 14, 2025 $ 0.0485
+2.88%
$ 49.85 million $ 4.1 million
Oct 13, 2025 $ 0.0472
-9.26%
$ 47.18 million $ 1.44 million
Oct 12, 2025 $ 0.052
+11.93%
$ 52 million $ 2.77 million
Oct 11, 2025 $ 0.0465
-1.37%
$ 46.46 million $ 2.09 million
Oct 10, 2025 $ 0.0471
-19.62%
$ 47.1 million $ 1.32 million
Oct 9, 2025 $ 0.0586
-0.67%
$ 58.6 million $ 5.69 million
Oct 8, 2025 $ 0.059
-19.49%
$ 59.01 million $ 3.59 million
Oct 7, 2025 $ 0.0732
-7.50%
$ 73.82 million $ 3.07 million
Oct 6, 2025 $ 0.0792
+2.87%
$ 79.24 million $ 1.16 million
Oct 5, 2025 $ 0.077
-4.29%
$ 77.04 million $ 1.49 million
Oct 4, 2025 $ 0.0805
+0.09%
$ 80.48 million $ 1.92 million
Oct 3, 2025 $ 0.0843
-19.20%
$ 80.19 million $ 3.51 million
Oct 2, 2025 $ 0.104
+18.64%
$ 104.3 million $ 3.93 million
Oct 1, 2025 $ 0.0871
-0.70%
$ 87.4 million $ 2.21 million
Sep 30, 2025 $ 0.0878
-16.13%
$ 87.67 million $ 2.84 million
Sep 29, 2025 $ 0.105
-15.11%
$ 83.76 million $ 2.52 million
Sep 28, 2025 $ 0.126
+27.18%
$ 98.52 million $ 3.38 million
Sep 27, 2025 $ 0.0971
-10.67%
$ 79 million $ 3.35 million
Sep 26, 2025 $ 0.0995
+80.16%
$ 86.98 million $ 4.52 million
Sep 25, 2025 $ 0.0559
+31.82%
$ 44.14 million $ 3.12 million
Sep 24, 2025 $ 0.045
-27.35%
$ 33.96 million $ 1.88 million
Sep 23, 2025 $ 0.0643
-10.25%
$ 49.55 million $ 1.87 million
Sep 22, 2025 $ 0.0719
-18.23%
$ 57.32 million $ 2.13 million
Sep 21, 2025 $ 0.0886
-7.22%
$ 70.37 million $ 1.71 million
Sep 20, 2025 $ 0.0954
+4.04%
$ 76.42 million $ 2.52 million
Sep 19, 2025 $ 0.0895
-24.24%
$ 73.23 million $ 6 million
Sep 18, 2025 $ 0.113
-43.56%
$ 94.49 million $ 9.94 million
Sep 17, 2025 $ 0.18
-29.53%
$ 159.54 million $ 13.86 million
Sep 16, 2025 $ 0.273
+33.04%
$ 204.4 million $ 4.83 million
Sep 15, 2025 $ 0.202
+27.72%
$ 164.33 million $ 6.24 million
Sep 14, 2025 $ 0.156
+17.58%
$ 126.69 million $ 2.13 million
Sep 13, 2025 $ 0.132
-14.15%
$ 105.94 million $ 2.14 million
Sep 12, 2025 $ 0.154
+8.93%
$ 123.37 million $ 3.78 million
Sep 11, 2025 $ 0.142
+26.15%
$ 113.27 million $ 3.97 million
Sep 10, 2025 $ 0.112
+16.53%
$ 112.4 million $ 2.26 million
Sep 9, 2025 $ 0.0964
+13.43%
$ 96.44 million $ 2.36 million
Sep 8, 2025 $ 0.0848
+14.67%
$ 84.84 million $ 1.56 million
Sep 7, 2025 $ 0.074
-6.57%
$ 74 million $ 1.34 million
Sep 6, 2025 $ 0.0792
+7.12%
$ 79.38 million $ 1.54 million
Sep 5, 2025 $ 0.074
+20.45%
$ 73.96 million $ 1.87 million
Sep 4, 2025 $ 0.0611
-7.97%
$ 61.39 million $ 1.93 million
Sep 3, 2025 $ 0.0668
-3.39%
$ 66.53 million $ 824,933
Sep 2, 2025 $ 0.0693
+2.30%
$ 69.18 million $ 695,748
Sep 1, 2025 $ 0.0677
-4.94%
$ 67.69 million $ 825,316
Aug 31, 2025 $ 0.0712
-19.27%
$ 71.22 million $ 1.02 million
Aug 30, 2025 $ 0.088
+28.86%
$ 88.01 million $ 1.32 million
Aug 29, 2025 $ 0.0684
+3.03%
$ 68.35 million $ 1.69 million
Aug 28, 2025 $ 0.0665
-7.57%
$ 66.55 million $ 1.63 million
Aug 27, 2025 $ 0.0735
-16.16%
$ 72.41 million $ 446,715
Aug 26, 2025 $ 0.0834
+28.07%
$ 85.29 million $ 591,642