OpenVPP
OVPP
Rank #1191
$0.00874571
Updated 27 days ago
Market Cap
$7.00M
24h Volume
$1.32M
Avg Volume (1y)
$1.96M
24h High/Low
$0.00890044
$0.00761090
$0.00761090
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
DePIN
Energy
Chains
Ethereum
0xb4c6fedd984bc98...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00874571 | $0.00890044 | $0.00761090 | $0.00874571 | $1.32M | $7.00M |
| Dec 2, 2025 | $0.00769365 | $0.00887833 | $0.00769365 | $0.00856706 | $1.13M | $6.50M |
| Dec 1, 2025 | $0.00864206 | $0.00864206 | $0.00741822 | $0.00769948 | $1.06M | $6.30M |
| Nov 30, 2025 | $0.00905093 | $0.00907042 | $0.00875630 | $0.00875630 | $1.05M | $7.12M |
| Nov 29, 2025 | $0.00921665 | $0.00930423 | $0.00873420 | $0.00903680 | $1.30M | $7.26M |
| Nov 28, 2025 | $0.0111 | $0.0111 | $0.00911420 | $0.00927170 | $1.50M | $7.96M |
| Nov 27, 2025 | $0.0113 | $0.0117 | $0.0101 | $0.0111 | $1.55M | $8.66M |
| Nov 26, 2025 | $0.0126 | $0.0127 | $0.0106 | $0.0112 | $1.44M | $9.39M |
| Nov 25, 2025 | $0.0122 | $0.0127 | $0.0113 | $0.0127 | $1.44M | $9.61M |
| Nov 24, 2025 | $0.0120 | $0.0125 | $0.0113 | $0.0124 | $1.77M | $9.52M |
| Nov 23, 2025 | $0.0105 | $0.0128 | $0.0103 | $0.0123 | $1.45M | $8.70M |
| Nov 22, 2025 | $0.0115 | $0.0115 | $0.0104 | $0.0105 | $1.44M | $8.76M |
| Nov 21, 2025 | $0.0122 | $0.0123 | $0.0108 | $0.0116 | $1.45M | $9.26M |
| Nov 20, 2025 | $0.0143 | $0.0147 | $0.0123 | $0.0125 | $1.64M | $10.93M |
| Nov 19, 2025 | $0.0146 | $0.0146 | $0.0134 | $0.0138 | $1.56M | $11.25M |
| Nov 18, 2025 | $0.0140 | $0.0152 | $0.0133 | $0.0146 | $1.60M | $11.12M |
| Nov 17, 2025 | $0.0143 | $0.0162 | $0.0131 | $0.0138 | $1.42M | $11.58M |
| Nov 16, 2025 | $0.0169 | $0.0169 | $0.0142 | $0.0144 | $1.38M | $12.48M |
| Nov 15, 2025 | $0.0159 | $0.0177 | $0.0156 | $0.0167 | $1.47M | $13.28M |
| Nov 14, 2025 | $0.0188 | $0.0188 | $0.0159 | $0.0159 | $1.40M | $13.92M |
| Nov 13, 2025 | $0.0224 | $0.0233 | $0.0190 | $0.0191 | $1.46M | $17.40M |
| Nov 12, 2025 | $0.0240 | $0.0257 | $0.0223 | $0.0224 | $1.47M | $19.19M |
| Nov 11, 2025 | $0.0242 | $0.0309 | $0.0242 | $0.0242 | $1.89M | $19.35M |
| Nov 10, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $1.60M | $17.30M |
| Nov 9, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.24M | $13.21M |
| Nov 8, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $1.84M | $16.45M |
| Nov 7, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $1.80M | $16.13M |
| Nov 6, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $2.47M | $17.23M |
| Nov 5, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.33M | $11.21M |
| Nov 4, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.01M | $14.86M |
| Nov 3, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $1.04M | $16.88M |
| Nov 2, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $1.25M | $19.67M |
| Nov 1, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.29M | $17.16M |
| Oct 31, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $1.16M | $16.50M |
| Oct 30, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $1.18M | $18.80M |
| Oct 29, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $1.31M | $19.81M |
| Oct 28, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $1.45M | $23.26M |
| Oct 27, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $1.19M | $22.70M |
| Oct 26, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $1.29M | $24.71M |
| Oct 25, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.58M | $25.59M |
| Oct 24, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $1.56M | $22.84M |
| Oct 23, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $1.01M | $22.09M |
| Oct 22, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $1.54M | $22.74M |
| Oct 21, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $976.39K | $28.02M |
| Oct 20, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $1.16M | $30.27M |
| Oct 19, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $1.32M | $31.61M |
| Oct 18, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $1.46M | $29.63M |
| Oct 17, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $1.48M | $31.77M |
| Oct 16, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $1.91M | $35.81M |
| Oct 15, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $1.85M | $39.79M |
| Oct 14, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $2.45M | $37.87M |
| Oct 13, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $1.65M | $41.53M |
| Oct 12, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $1.60M | $36.97M |
| Oct 11, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $2.49M | $37.97M |
| Oct 10, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $3.70M | $46.80M |
| Oct 9, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $1.81M | $47.20M |
| Oct 8, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $2.49M | $59.76M |
| Oct 7, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $1.92M | $63.17M |
| Oct 6, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $1.60M | $61.51M |
| Oct 5, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $2.12M | $64.49M |
| Oct 4, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $4.00M | $64.23M |
| Oct 3, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $4.32M | $83.39M |
| Oct 2, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $2.49M | $69.62M |
| Oct 1, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $3.10M | $70.17M |
| Sep 30, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $2.85M | $83.76M |
| Sep 29, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $3.81M | $99.52M |
| Sep 28, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $3.63M | $79.37M |
| Sep 27, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $5.04M | $86.59M |
| Sep 26, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $3.55M | $44.29M |
| Sep 25, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $2.13M | $33.88M |
| Sep 24, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $2.16M | $49.76M |
| Sep 23, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $2.31M | $57.36M |
| Sep 22, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $1.86M | $70.32M |
| Sep 21, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $2.45M | $76.36M |
| Sep 20, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $5.88M | $72.50M |
| Sep 19, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $10.16M | $95.33M |
| Sep 18, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $14.20M | $159.43M |
| Sep 17, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $5.60M | $203.24M |
| Sep 16, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $6.55M | $165.30M |
| Sep 15, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $2.19M | $126.34M |
| Sep 14, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $1.56M | $106.42M |
| Sep 13, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $2.85M | $124.19M |
| Sep 12, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $3.12M | $112.89M |
| Sep 11, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $1.58M | $90.49M |
| Sep 10, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $1.73M | $76.93M |
| Sep 9, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $394.28K | $67.95M |
| Sep 8, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $315.59K | $58.87M |
| Sep 7, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $419.67K | $63.51M |
| Sep 6, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $686.52K | $58.86M |
| Sep 5, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $404.15K | $49.16M |
| Sep 4, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $175.07K | $53.79M |
| Sep 3, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $140.15K | $67.14M |
| Sep 2, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $165.30K | $67.10M |
| Sep 1, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $320.65K | $70.14M |
| Aug 31, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $612.70K | $90.59M |
| Aug 30, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $536.15K | $70.57M |
| Aug 29, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $378.98K | $64.50M |
| Aug 28, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $350.42K | $72.50M |
| Aug 27, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $755.50K | $86.45M |
| Aug 26, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $649.51K | $65.19M |
| Aug 25, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $833.88K | $0.00 |
| Aug 24, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $833.88K | $0.00 |