OpenGPU(OGPU) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), OGPU 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 OGPU

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-19%	-6.0%	-10%	-13%	+21%	-46%	+2.4%	-18%	+40%	-49%	-23%	—	-82%
2025	-36%	-51%	-6.2%	-18%	-32%	-34%	-12%	-12%	-5.5%	-11%	-15%	+11%	-93%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 05.	$0.02142	$0.02292	$0.02066	$0.02074	$8.19K	$407.32K	-3.17%
2026. 11. 04.	$0.01878	$0.02389	$0.01818	$0.02141	$55.29K	$420.47K	+14.00%
2026. 11. 03.	$0.02508	$0.02565	$0.01755	$0.01883	$47.03K	$369.80K	-24.92%
2026. 11. 02.	$0.02573	$0.02950	$0.02423	$0.02508	$77.68K	$492.55K	-2.53%
2026. 11. 01.	$0.02693	$0.02724	$0.02405	$0.02551	$8.37K	$500.99K	-5.27%
2026. 10. 31.	$0.02706	$0.02756	$0.02369	$0.02659	$12.09K	$522.20K	-1.74%
2026. 10. 30.	$0.02740	$0.02949	$0.02199	$0.02676	$43.16K	$525.54K	-2.34%
2026. 10. 29.	$0.02725	$0.03200	$0.02644	$0.02750	$66.58K	$540.08K	+0.92%
2026. 10. 28.	$0.02562	$0.03178	$0.02441	$0.02725	$79.19K	$535.17K	+6.36%
2026. 10. 27.	$0.02583	$0.02700	$0.02388	$0.02552	$38.21K	$501.19K	-1.20%
2026. 10. 26.	$0.02758	$0.02844	$0.02530	$0.02551	$3.33K	$500.99K	-7.51%
2026. 10. 25.	$0.02739	$0.02943	$0.02650	$0.02772	$24.29K	$544.40K	+1.20%
2026. 10. 24.	$0.03021	$0.03144	$0.02611	$0.02735	$35.44K	$537.13K	-9.47%
2026. 10. 23.	$0.02910	$0.03031	$0.02856	$0.03018	$769.73	—	+3.71%
2026. 10. 22.	$0.03124	$0.03150	$0.02864	$0.02911	$3.82K	$571.69K	-6.82%
2026. 10. 21.	$0.03238	$0.03289	$0.03080	$0.03116	$3.79K	$611.95K	-3.77%
2026. 10. 20.	$0.03236	$0.03500	$0.03187	$0.03246	$32.95K	—	+0.31%
2026. 10. 19.	$0.03077	$0.03462	$0.02999	$0.03241	$63.38K	—	+5.33%
2026. 10. 18.	$0.03212	$0.03334	$0.02854	$0.03071	$27.11K	—	-4.39%
2026. 10. 17.	$0.03318	$0.03449	$0.03132	$0.03212	$56.13K	—	-3.19%
2026. 10. 16.	$0.03554	$0.03760	$0.03267	$0.03318	$52.93K	—	-6.64%
2026. 10. 15.	$0.03957	$0.04335	$0.03429	$0.03558	$165.76K	—	-10.08%
2026. 10. 14.	$0.04269	$0.04347	$0.03876	$0.03957	$45.61K	—	-7.31%
2026. 10. 13.	$0.04260	$0.04674	$0.04090	$0.04260	$130.42K	—	+0.00%
2026. 10. 12.	$0.04189	$0.04417	$0.04109	$0.04256	$25.83K	—	+1.60%
2026. 10. 11.	$0.04091	$0.05200	$0.03976	$0.04183	$46.79K	—	+2.25%
2026. 10. 10.	$0.04172	$0.04680	$0.04010	$0.04090	$54.36K	—	-1.97%
2026. 10. 09.	$0.04186	$0.04426	$0.04050	$0.04175	$13.81K	—	-0.26%
2026. 10. 08.	$0.04056	$0.06019	$0.03639	$0.04186	$37.23K	—	+3.21%
2026. 10. 07.	$0.04340	$0.04509	$0.04038	$0.04072	$27.56K	—	-6.18%
2026. 10. 06.	$0.04114	$0.04920	$0.04000	$0.04347	$57.45K	—	+5.66%
2026. 10. 05.	$0.04213	$0.05819	$0.03900	$0.04129	$37.53K	—	-1.99%
2026. 10. 04.	$0.04113	$0.05592	$0.03821	$0.04207	$47.23K	—	+2.29%
2026. 10. 03.	$0.04356	$0.04460	$0.03636	$0.04106	$30.88K	—	-5.74%
2026. 10. 02.	$0.04506	$0.05616	$0.04346	$0.04346	$22.89K	—	-3.55%
2026. 10. 01.	$0.05168	$0.05474	$0.04374	$0.04513	$22.02K	—	-12.67%
2026. 09. 30.	$0.05087	$0.05397	$0.04940	$0.05160	$15.71K	—	+1.44%
2026. 09. 29.	$0.05451	$0.06221	$0.04788	$0.05104	$16.22K	—	-6.37%
2026. 09. 28.	$0.03737	$0.06500	$0.03737	$0.05452	$23.91K	—	+45.89%
2026. 09. 27.	$0.03148	$0.04830	$0.03070	$0.03731	$9.51K	—	+18.52%
2026. 09. 26.	$0.03216	$0.03700	$0.03100	$0.03153	$7.50K	—	-1.96%
2026. 09. 25.	$0.02942	$0.03430	$0.02942	$0.03200	$3.03K	—	+8.77%
2026. 09. 24.	$0.02839	$0.03100	$0.02744	$0.02940	$3.84K	—	+3.56%
2026. 09. 23.	$0.03200	$0.03290	$0.02720	$0.02837	$7.45K	—	-11.34%
2026. 09. 22.	$0.03373	$0.03384	$0.03200	$0.03202	$1.74K	—	-5.07%
2026. 09. 21.	$0.03099	$0.03456	$0.03099	$0.03383	$4.31K	—	+9.16%
2026. 09. 20.	$0.03017	$0.03079	$0.02900	$0.03057	$7.64K	—	+1.33%
2026. 09. 19.	$0.03082	$0.03290	$0.03009	$0.03022	$4.98K	—	-1.95%
2026. 09. 18.	$0.02832	$0.03097	$0.02831	$0.03048	$3.44K	—	+7.63%
2026. 09. 17.	$0.02818	$0.03164	$0.02736	$0.02918	$14.45K	—	+3.55%
2026. 09. 16.	$0.02795	$0.02970	$0.02760	$0.02825	$12.03K	—	+1.07%
2026. 09. 15.	$0.03043	$0.03654	$0.02780	$0.02788	$20.07K	—	-8.38%
2026. 09. 14.	$0.03000	$0.03200	$0.02923	$0.03059	$22.40K	—	+1.97%
2026. 09. 13.	$0.03109	$0.03310	$0.03000	$0.03008	$20.66K	—	-3.25%
2026. 09. 12.	$0.03121	$0.03188	$0.02930	$0.03109	$12.00K	—	-0.38%
2026. 09. 11.	$0.02962	$0.03250	$0.02621	$0.03083	$21.74K	—	+4.09%
2026. 09. 10.	$0.03083	$0.03198	$0.02921	$0.02924	$38.36K	—	-5.16%
2026. 09. 09.	$0.03085	$0.03390	$0.02920	$0.03092	$26.16K	—	+0.23%
2026. 09. 08.	$0.03190	$0.03250	$0.02803	$0.03132	$15.78K	—	-1.82%
2026. 09. 07.	$0.03338	$0.03531	$0.03128	$0.03159	$13.05K	—	-5.36%
2026. 09. 06.	$0.03357	$0.03582	$0.03330	$0.03330	$12.25K	—	-0.80%
2026. 09. 05.	$0.03434	$0.03632	$0.03331	$0.03371	$14.14K	—	-1.83%
2026. 09. 04.	$0.03496	$0.03749	$0.03354	$0.03460	$16.76K	—	-1.03%
2026. 09. 03.	$0.03364	$0.03610	$0.03303	$0.03488	$15.93K	—	+3.69%
2026. 09. 02.	$0.03679	$0.03681	$0.03336	$0.03374	$12.88K	—	-8.29%
2026. 09. 01.	$0.03673	$0.03896	$0.03582	$0.03678	$47.67K	—	+0.14%
2026. 08. 31.	$0.03711	$0.03877	$0.03582	$0.03673	$23.44K	—	-1.02%
2026. 08. 30.	$0.03678	$0.03934	$0.03610	$0.03734	$28.34K	—	+1.52%
2026. 08. 29.	$0.03837	$0.04020	$0.03615	$0.03676	$21.51K	—	-4.20%
2026. 08. 28.	$0.03814	$0.04110	$0.03768	$0.03831	$37.40K	—	+0.45%
2026. 08. 27.	$0.03846	$0.04607	$0.03670	$0.03814	$18.90K	—	-0.83%
2026. 08. 26.	$0.04018	$0.04199	$0.03653	$0.03843	$16.29K	—	-4.36%
2026. 08. 25.	$0.04100	$0.04671	$0.03860	$0.04001	$17.41K	—	-2.41%
2026. 08. 24.	$0.04088	$0.04510	$0.04030	$0.04136	$19.44K	—	+1.17%
2026. 08. 23.	$0.04155	$0.04720	$0.03813	$0.04102	$19.16K	—	-1.28%
2026. 08. 22.	$0.04153	$0.04440	$0.03838	$0.04171	$15.41K	—	+0.43%
2026. 08. 21.	$0.03975	$0.04198	$0.03783	$0.04168	$14.58K	—	+4.86%
2026. 08. 20.	$0.03927	$0.04465	$0.03701	$0.03997	$15.69K	—	+1.78%
2026. 08. 19.	$0.03503	$0.04000	$0.03251	$0.03923	$25.77K	—	+11.99%
2026. 08. 18.	$0.03666	$0.05508	$0.03355	$0.03503	$25.28K	—	-4.45%
2026. 08. 17.	$0.03791	$0.05131	$0.03420	$0.03630	$31.70K	—	-4.25%
2026. 08. 16.	$0.04116	$0.04655	$0.03027	$0.03792	$30.48K	—	-7.87%
2026. 08. 15.	$0.03761	$0.04227	$0.03647	$0.04116	$6.40K	—	+9.44%
2026. 08. 14.	$0.03780	$0.04272	$0.03505	$0.03739	$13.17K	—	-1.08%
2026. 08. 13.	$0.03231	$0.04662	$0.03194	$0.03780	$42.20K	—	+16.99%
2026. 08. 12.	$0.03100	$0.04187	$0.02560	$0.03248	$61.72K	—	+4.77%
2026. 08. 11.	$0.03596	$0.04032	$0.02233	$0.03113	$26.30K	—	-13.43%
2026. 08. 10.	$0.03928	$0.04256	$0.03447	$0.03588	$68.15K	—	-8.66%
2026. 08. 09.	$0.04156	$0.04157	$0.03925	$0.03925	$14.10K	—	-5.56%
2026. 08. 08.	$0.04571	$0.04609	$0.04153	$0.04156	$16.31K	—	-9.08%
2026. 08. 07.	$0.04536	$0.04911	$0.04532	$0.04571	$44.85K	—	+0.77%
2026. 08. 06.	$0.04424	$0.04720	$0.04314	$0.04519	$28.14K	—	+2.15%
2026. 08. 05.	$0.04457	$0.04620	$0.04400	$0.04423	$14.38K	—	-0.76%
2026. 08. 04.	$0.04258	$0.04882	$0.04194	$0.04469	$12.78K	—	+4.96%
2026. 08. 03.	$0.04611	$0.04615	$0.04231	$0.04233	$14.01K	—	-8.20%
2026. 08. 02.	$0.04457	$0.04628	$0.04418	$0.04608	$10.94K	—	+3.39%
2026. 08. 01.	$0.04458	$0.04486	$0.04447	$0.04459	$4.38K	—	+0.02%
2026. 07. 31.	$0.04599	$0.04599	$0.04399	$0.04431	$7.44K	—	-3.65%
2026. 07. 30.	$0.04549	$0.04713	$0.04254	$0.04599	$9.98K	—	+1.10%
2026. 07. 29.	$0.04329	$0.04807	$0.04000	$0.04607	$7.83K	—	+6.42%
2026. 07. 28.	$0.04550	$0.06000	$0.04312	$0.04376	$11.13K	—	-3.82%
2026. 07. 27.	$0.04661	$0.04844	$0.04249	$0.04550	$7.73K	—	-2.38%
2026. 07. 26.	$0.04617	$0.04682	$0.04617	$0.04680	$6.01K	—	+1.36%
2026. 07. 25.	$0.04964	$0.04972	$0.04601	$0.04617	$7.14K	—	-6.99%
2026. 07. 24.	$0.05493	$0.05493	$0.04888	$0.04953	$5.83K	—	-9.83%
2026. 07. 23.	$0.05635	$0.06087	$0.05500	$0.05500	$8.89K	—	-2.40%
2026. 07. 22.	$0.05706	$0.05716	$0.05579	$0.05634	$5.52K	—	-1.26%
2026. 07. 21.	$0.06307	$0.06480	$0.05594	$0.05724	$12.00K	—	-9.24%
2026. 07. 20.	$0.06505	$0.06792	$0.06268	$0.06276	$7.38K	—	-3.52%
2026. 07. 19.	$0.06520	$0.06538	$0.06496	$0.06508	$6.00K	—	-0.18%
2026. 07. 18.	$0.06316	$0.06810	$0.06316	$0.06535	$6.02K	—	+3.47%
2026. 07. 17.	$0.06865	$0.06899	$0.06241	$0.06335	$15.05K	—	-7.72%
2026. 07. 16.	$0.07441	$0.07467	$0.06381	$0.06790	$8.49K	—	-8.75%
2026. 07. 15.	$0.08301	$0.08301	$0.07040	$0.07414	$5.15K	—	-10.69%
2026. 07. 14.	$0.07649	$0.08730	$0.07529	$0.08300	$5.69K	—	+8.51%
2026. 07. 13.	$0.07747	$0.08501	$0.06776	$0.07649	$118.28K	—	-1.27%
2026. 07. 12.	$0.05841	$0.08001	$0.05841	$0.07717	$138.71K	—	+32.12%
2026. 07. 11.	$0.05502	$0.07324	$0.05280	$0.05717	$110.78K	—	+3.91%
2026. 07. 10.	$0.03970	$0.07970	$0.03970	$0.05478	$239.45K	—	+37.98%
2026. 07. 09.	$0.03832	$0.03995	$0.03819	$0.03972	$6.92K	—	+3.65%
2026. 07. 08.	$0.03911	$0.03984	$0.03361	$0.03830	$10.71K	—	-2.07%
2026. 07. 07.	$0.03968	$0.03968	$0.03910	$0.03911	$6.85K	—	-1.44%
2026. 07. 06.	$0.04382	$0.04397	$0.03940	$0.03968	$10.64K	—	-9.45%
2026. 07. 05.	$0.04369	$0.04397	$0.04357	$0.04381	$5.67K	—	+0.27%
2026. 07. 04.	$0.04361	$0.04537	$0.04351	$0.04371	$7.68K	—	+0.23%
2026. 07. 03.	$0.04320	$0.04390	$0.04316	$0.04356	$6.42K	—	+0.83%
2026. 07. 02.	$0.04290	$0.04376	$0.04248	$0.04320	$8.47K	—	+0.70%
2026. 07. 01.	$0.04328	$0.04368	$0.04166	$0.04273	$6.74K	—	-1.27%
2026. 06. 30.	$0.04386	$0.04392	$0.04328	$0.04328	$6.01K	—	-1.32%
2026. 06. 29.	$0.04450	$0.04453	$0.04361	$0.04364	$6.80K	—	-1.93%
2026. 06. 28.	$0.04442	$0.04471	$0.04440	$0.04471	$5.56K	—	+0.65%
2026. 06. 27.	$0.04449	$0.04453	$0.04441	$0.04443	$5.55K	—	-0.13%
2026. 06. 26.	$0.04449	$0.04473	$0.04424	$0.04450	$7.12K	—	+0.02%
2026. 06. 25.	$0.04810	$0.05013	$0.03893	$0.04462	$23.52K	—	-7.23%
2026. 06. 24.	$0.05168	$0.05250	$0.04823	$0.04823	$6.26K	—	-6.68%
2026. 06. 23.	$0.05524	$0.05524	$0.05110	$0.05136	$4.45K	—	-7.02%
2026. 06. 22.	$0.05556	$0.05677	$0.05435	$0.05520	$3.73K	—	-0.65%
2026. 06. 21.	$0.05586	$0.05684	$0.05556	$0.05556	$4.82K	—	-0.54%
2026. 06. 20.	$0.05537	$0.05697	$0.05164	$0.05635	$19.59K	—	+1.77%
2026. 06. 19.	$0.05575	$0.05602	$0.05536	$0.05537	$5.51K	—	-0.68%
2026. 06. 18.	$0.05647	$0.05732	$0.05200	$0.05575	$6.94K	—	-1.28%
2026. 06. 17.	$0.05795	$0.05823	$0.05609	$0.05698	$7.27K	—	-1.67%
2026. 06. 16.	$0.05642	$0.05811	$0.05422	$0.05795	$55.95K	—	+2.71%
2026. 06. 15.	$0.05504	$0.05872	$0.05327	$0.05653	$49.78K	—	+2.71%
2026. 06. 14.	$0.05520	$0.05601	$0.05302	$0.05506	$20.59K	—	-0.25%
2026. 06. 13.	$0.05434	$0.05561	$0.05143	$0.05522	$8.03K	—	+1.62%
2026. 06. 12.	$0.05946	$0.05954	$0.05190	$0.05433	$13.29K	—	-8.63%
2026. 06. 11.	$0.05940	$0.05974	$0.05938	$0.05945	$5.65K	—	+0.08%
2026. 06. 10.	$0.06234	$0.06234	$0.05800	$0.05942	$5.31K	—	-4.68%
2026. 06. 09.	$0.06339	$0.06363	$0.05919	$0.06046	$5.39K	—	-4.62%
2026. 06. 08.	$0.06332	$0.06416	$0.06274	$0.06339	$7.09K	—	+0.11%
2026. 06. 07.	$0.05772	$0.06343	$0.05747	$0.06332	$8.65K	—	+9.70%
2026. 06. 06.	$0.05947	$0.06016	$0.05599	$0.05759	$7.89K	—	-3.16%
2026. 06. 05.	$0.06573	$0.06640	$0.05753	$0.05945	$10.04K	—	-9.55%
2026. 06. 04.	$0.06700	$0.06735	$0.05970	$0.06664	$12.72K	—	-0.54%
2026. 06. 03.	$0.07976	$0.08009	$0.06300	$0.06700	$54.23K	—	-16.00%
2026. 06. 02.	$0.08443	$0.08486	$0.07959	$0.07989	$19.16K	—	-5.38%
2026. 06. 01.	$0.08055	$0.08483	$0.07926	$0.08478	$18.83K	—	+5.25%
2026. 05. 31.	$0.07805	$0.08223	$0.07746	$0.08046	$9.93K	—	+3.09%
2026. 05. 30.	$0.07350	$0.07826	$0.06991	$0.07813	$20.07K	—	+6.30%
2026. 05. 29.	$0.07202	$0.07364	$0.06534	$0.07326	$24.71K	—	+1.72%
2026. 05. 28.	$0.07394	$0.07403	$0.06390	$0.07175	$14.16K	—	-2.96%
2026. 05. 27.	$0.07517	$0.07517	$0.07306	$0.07394	$2.86K	—	-1.64%
2026. 05. 26.	$0.07458	$0.07701	$0.07148	$0.07528	$11.13K	—	+0.94%
2026. 05. 25.	$0.06406	$0.07533	$0.06406	$0.07488	$25.51K	—	+16.89%
2026. 05. 24.	$0.05797	$0.06430	$0.05796	$0.06413	$17.12K	—	+10.63%
2026. 05. 23.	$0.05755	$0.05820	$0.05731	$0.05799	$6.26K	—	+0.76%
2026. 05. 22.	$0.05770	$0.05809	$0.05756	$0.05756	$6.03K	—	-0.24%
2026. 05. 21.	$0.05588	$0.05801	$0.05574	$0.05791	$8.19K	—	+3.63%
2026. 05. 20.	$0.05613	$0.05642	$0.05587	$0.05594	$5.63K	—	-0.34%
2026. 05. 19.	$0.05856	$0.05883	$0.05373	$0.05615	$8.15K	—	-4.12%
2026. 05. 18.	$0.05828	$0.05883	$0.05703	$0.05856	$7.29K	—	+0.48%
2026. 05. 17.	$0.05918	$0.05938	$0.05795	$0.05838	$7.31K	—	-1.35%
2026. 05. 16.	$0.05986	$0.06300	$0.05821	$0.05921	$3.33K	—	-1.09%
2026. 05. 15.	$0.06587	$0.06606	$0.05914	$0.05914	$7.21K	—	-10.22%
2026. 05. 14.	$0.06377	$0.06607	$0.06377	$0.06581	$7.39K	—	+3.20%
2026. 05. 13.	$0.06362	$0.06443	$0.06211	$0.06402	$6.95K	—	+0.63%
2026. 05. 12.	$0.06831	$0.06855	$0.06360	$0.06362	$7.34K	—	-6.87%
2026. 05. 11.	$0.06965	$0.06987	$0.06707	$0.06840	$7.72K	—	-1.79%
2026. 05. 10.	$0.06878	$0.06985	$0.06842	$0.06985	$8.93K	—	+1.56%
2026. 05. 09.	$0.06992	$0.06992	$0.06877	$0.06897	$6.22K	—	-1.36%
2026. 05. 08.	$0.06952	$0.06993	$0.06933	$0.06969	$6.98K	—	+0.24%
2026. 05. 07.	$0.06945	$0.06972	$0.06633	$0.06954	$12.66K	—	+0.13%
2026. 05. 06.	$0.07016	$0.07087	$0.06844	$0.06945	$6.75K	—	-1.01%
2026. 05. 05.	$0.06829	$0.07018	$0.06821	$0.06991	$8.45K	—	+2.37%
2026. 05. 04.	$0.06867	$0.07090	$0.06743	$0.06829	$7.85K	—	-0.55%
2026. 05. 03.	$0.06625	$0.06900	$0.06552	$0.06867	$13.60K	—	+3.65%
2026. 05. 02.	$0.06613	$0.06633	$0.06531	$0.06600	$6.76K	—	-0.20%
2026. 05. 01.	$0.06656	$0.06800	$0.06587	$0.06588	$8.39K	—	-1.02%
2026. 04. 30.	$0.06593	$0.06702	$0.06568	$0.06660	$6.75K	—	+1.02%
2026. 04. 29.	$0.06847	$0.06861	$0.06520	$0.06569	$7.16K	—	-4.06%
2026. 04. 28.	$0.07601	$0.07624	$0.06611	$0.06809	$15.53K	—	-10.42%
2026. 04. 27.	$0.07579	$0.07623	$0.07366	$0.07601	$6.51K	—	+0.29%
2026. 04. 26.	$0.07892	$0.08042	$0.07378	$0.07579	$13.99K	—	-3.97%
2026. 04. 25.	$0.07721	$0.07892	$0.07501	$0.07892	$6.58K	—	+2.21%
2026. 04. 24.	$0.07934	$0.08090	$0.07495	$0.07699	$7.70K	—	-2.96%
2026. 04. 23.	$0.07885	$0.07935	$0.07852	$0.07905	$3.45K	—	+0.25%
2026. 04. 22.	$0.07627	$0.07907	$0.07627	$0.07864	$3.23K	—	+3.11%
2026. 04. 21.	$0.07733	$0.07744	$0.07615	$0.07616	$4.20K	—	-1.51%
2026. 04. 20.	$0.07492	$0.07831	$0.07220	$0.07736	$11.74K	—	+3.26%
2026. 04. 19.	$0.07874	$0.07940	$0.07000	$0.07467	$5.61K	—	-5.17%
2026. 04. 18.	$0.08219	$0.08219	$0.07500	$0.07894	$6.41K	—	-3.95%
2026. 04. 17.	$0.08064	$0.08282	$0.07856	$0.08186	$4.63K	—	+1.51%
2026. 04. 16.	$0.08296	$0.08367	$0.07920	$0.08105	$11.59K	—	-2.30%
2026. 04. 15.	$0.08009	$0.08300	$0.07955	$0.08277	$16.62K	—	+3.35%
2026. 04. 14.	$0.07657	$0.08731	$0.07280	$0.08009	$38.65K	—	+4.60%
2026. 04. 13.	$0.07538	$0.07700	$0.07491	$0.07657	$12.11K	—	+1.58%
2026. 04. 12.	$0.08009	$0.08009	$0.07305	$0.07505	$11.68K	—	-6.29%
2026. 04. 11.	$0.07881	$0.08140	$0.07845	$0.07990	$11.73K	—	+1.38%
2026. 04. 10.	$0.07700	$0.08023	$0.07387	$0.07881	$26.47K	—	+2.35%
2026. 04. 09.	$0.07859	$0.07885	$0.07300	$0.07700	$23.96K	—	-2.02%
2026. 04. 08.	$0.07892	$0.08100	$0.07241	$0.07883	$35.25K	—	-0.11%
2026. 04. 07.	$0.07500	$0.07900	$0.07146	$0.07900	$14.83K	—	+5.33%
2026. 04. 06.	$0.07698	$0.07860	$0.07500	$0.07500	$10.16K	—	-2.57%
2026. 04. 05.	$0.07495	$0.07700	$0.07338	$0.07700	$10.97K	—	+2.74%
2026. 04. 04.	$0.07206	$0.07572	$0.07061	$0.07530	$21.81K	—	+4.50%
2026. 04. 03.	$0.07434	$0.07434	$0.07001	$0.07161	$13.69K	—	-3.67%
2026. 04. 02.	$0.07492	$0.07521	$0.07401	$0.07406	$10.23K	—	-1.15%
2026. 04. 01.	$0.07663	$0.07663	$0.07399	$0.07492	$12.10K	—	-2.23%
2026. 03. 31.	$0.07586	$0.07684	$0.07466	$0.07633	$12.22K	—	+0.62%
2026. 03. 30.	$0.07477	$0.07667	$0.07477	$0.07586	$12.02K	—	+1.46%
2026. 03. 29.	$0.08138	$0.08138	$0.07466	$0.07515	$13.20K	—	-7.66%
2026. 03. 28.	$0.08184	$0.08281	$0.08079	$0.08138	$13.13K	—	-0.56%
2026. 03. 27.	$0.08690	$0.08758	$0.08100	$0.08184	$15.30K	—	-5.82%
2026. 03. 26.	$0.08770	$0.08819	$0.08658	$0.08724	$10.78K	—	-0.52%
2026. 03. 25.	$0.08786	$0.08813	$0.08727	$0.08770	$8.94K	—	-0.18%
2026. 03. 24.	$0.08787	$0.08787	$0.08727	$0.08728	$9.42K	—	-0.67%
2026. 03. 23.	$0.08758	$0.08797	$0.08661	$0.08787	$10.32K	—	+0.33%
2026. 03. 22.	$0.08194	$0.08800	$0.08115	$0.08793	$14.87K	—	+7.31%
2026. 03. 21.	$0.08304	$0.08372	$0.08200	$0.08211	$10.64K	—	-1.12%
2026. 03. 20.	$0.08340	$0.08372	$0.08304	$0.08304	$9.25K	—	-0.43%
2026. 03. 19.	$0.08425	$0.08425	$0.08172	$0.08370	$13.36K	—	-0.65%
2026. 03. 18.	$0.08909	$0.08961	$0.07900	$0.08395	$16.96K	—	-5.77%
2026. 03. 17.	$0.08950	$0.08980	$0.08797	$0.08909	$12.84K	—	-0.46%
2026. 03. 16.	$0.08034	$0.09314	$0.08019	$0.08903	$21.81K	—	+10.82%
2026. 03. 15.	$0.07990	$0.08053	$0.07929	$0.08051	$11.26K	—	+0.76%
2026. 03. 14.	$0.07952	$0.07995	$0.07881	$0.07992	$9.56K	—	+0.50%
2026. 03. 13.	$0.07846	$0.07953	$0.07846	$0.07917	$9.41K	—	+0.90%
2026. 03. 12.	$0.07862	$0.07975	$0.07829	$0.07846	$11.73K	—	-0.20%
2026. 03. 11.	$0.08033	$0.08068	$0.07768	$0.07862	$13.39K	—	-2.13%
2026. 03. 10.	$0.07958	$0.08078	$0.07958	$0.08033	$9.93K	—	+0.94%
2026. 03. 09.	$0.07992	$0.08088	$0.07541	$0.07958	$12.61K	—	-0.43%
2026. 03. 08.	$0.07897	$0.08040	$0.07772	$0.07992	$14.48K	—	+1.20%
2026. 03. 07.	$0.08406	$0.08406	$0.07100	$0.07876	$16.74K	—	-6.31%
2026. 03. 06.	$0.08536	$0.08603	$0.08335	$0.08406	$12.07K	—	-1.52%
2026. 03. 05.	$0.08562	$0.08604	$0.08501	$0.08536	$9.51K	—	-0.30%
2026. 03. 04.	$0.08405	$0.08604	$0.08405	$0.08562	$11.14K	—	+1.87%
2026. 03. 03.	$0.08405	$0.08438	$0.08405	$0.08405	$8.70K	—	+0.00%
2026. 03. 02.	$0.08436	$0.08464	$0.08366	$0.08405	$9.84K	—	-0.37%
2026. 03. 01.	$0.08499	$0.08572	$0.08406	$0.08436	$11.41K	—	-0.74%
2026. 02. 28.	$0.08908	$0.08936	$0.08300	$0.08499	$14.40K	—	-4.59%
2026. 02. 27.	$0.09147	$0.09184	$0.08889	$0.08908	$12.79K	—	-2.61%
2026. 02. 26.	$0.09147	$0.09188	$0.08980	$0.09147	$14.25K	—	+0.00%
2026. 02. 25.	$0.08429	$0.09213	$0.08429	$0.09147	$18.89K	—	+8.52%
2026. 02. 24.	$0.08461	$0.08522	$0.08429	$0.08469	$9.29K	—	+0.09%
2026. 02. 23.	$0.08638	$0.08649	$0.08438	$0.08507	$10.39K	—	-1.52%
2026. 02. 22.	$0.08827	$0.09158	$0.08567	$0.08649	$17.88K	—	-2.02%
2026. 02. 21.	$0.08651	$0.08911	$0.08651	$0.08827	$10.60K	—	+2.03%
2026. 02. 20.	$0.08259	$0.08889	$0.08184	$0.08685	$18.37K	—	+5.16%
2026. 02. 19.	$0.08254	$0.08259	$0.08215	$0.08243	$8.88K	—	-0.13%
2026. 02. 18.	$0.08247	$0.08254	$0.08216	$0.08216	$9.06K	—	-0.38%
2026. 02. 17.	$0.08200	$0.08247	$0.08152	$0.08247	$10.65K	—	+0.57%
2026. 02. 16.	$0.08065	$0.08307	$0.08052	$0.08224	$12.77K	—	+1.97%
2026. 02. 15.	$0.08058	$0.08253	$0.07956	$0.08075	$12.53K	—	+0.21%
2026. 02. 14.	$0.08273	$0.08292	$0.07982	$0.08058	$9.61K	—	-2.60%
2026. 02. 13.	$0.08137	$0.08271	$0.07945	$0.08271	$12.42K	—	+1.65%
2026. 02. 12.	$0.08160	$0.08209	$0.07994	$0.08137	$10.82K	—	-0.28%
2026. 02. 11.	$0.08215	$0.08232	$0.08029	$0.08160	$12.54K	—	-0.67%
2026. 02. 10.	$0.09093	$0.09093	$0.08108	$0.08179	$14.80K	—	-10.05%
2026. 02. 09.	$0.09024	$0.09105	$0.08751	$0.09093	$15.74K	—	+0.76%
2026. 02. 08.	$0.08764	$0.09616	$0.08664	$0.09024	$18.19K	—	+2.97%
2026. 02. 07.	$0.08757	$0.08963	$0.08701	$0.08764	$23.14K	—	+0.08%
2026. 02. 06.	$0.09000	$0.09599	$0.08600	$0.08757	$35.29K	—	-2.70%
2026. 02. 05.	$0.09381	$0.09596	$0.08166	$0.08617	$16.94K	—	-8.14%
2026. 02. 04.	$0.09387	$0.09672	$0.09230	$0.09376	$15.94K	—	-0.12%
2026. 02. 03.	$0.08569	$0.09797	$0.08475	$0.09395	$20.42K	—	+9.64%
2026. 02. 02.	$0.08244	$0.09000	$0.07986	$0.08570	$16.20K	—	+3.95%
2026. 02. 01.	$0.09043	$0.09160	$0.08161	$0.08244	$24.10K	—	-8.84%
2026. 01. 31.	$0.1015	$0.1021	$0.08400	$0.09043	$22.09K	—	-10.91%
2026. 01. 30.	$0.1083	$0.1085	$0.09900	$0.1020	$14.45K	—	-5.77%
2026. 01. 29.	$0.1236	$0.1236	$0.1083	$0.1083	$19.55K	—	-12.37%
2026. 01. 28.	$0.1281	$0.1294	$0.1040	$0.1230	$19.58K	—	-4.01%
2026. 01. 27.	$0.1347	$0.1356	$0.1227	$0.1286	$19.35K	—	-4.58%
2026. 01. 26.	$0.1336	$0.1352	$0.1300	$0.1347	$16.34K	—	+0.88%
2026. 01. 25.	$0.1345	$0.1413	$0.1314	$0.1329	$15.28K	—	-1.23%
2026. 01. 24.	$0.1380	$0.1393	$0.1320	$0.1346	$15.22K	—	-2.43%
2026. 01. 23.	$0.1235	$0.1482	$0.1212	$0.1380	$29.13K	—	+11.71%
2026. 01. 22.	$0.1260	$0.1286	$0.1220	$0.1242	$18.75K	—	-1.41%
2026. 01. 21.	$0.1241	$0.1282	$0.1180	$0.1249	$17.33K	—	+0.69%
2026. 01. 20.	$0.1351	$0.1352	$0.1220	$0.1231	$17.08K	—	-8.93%
2026. 01. 19.	$0.1431	$0.1432	$0.1351	$0.1351	$15.34K	—	-5.58%
2026. 01. 18.	$0.1473	$0.1483	$0.1439	$0.1439	$12.69K	—	-2.27%
2026. 01. 17.	$0.1514	$0.1539	$0.1460	$0.1462	$15.38K	—	-3.42%
2026. 01. 16.	$0.1513	$0.1532	$0.1487	$0.1514	$13.47K	—	+0.05%
2026. 01. 15.	$0.1545	$0.1556	$0.1498	$0.1529	$14.81K	—	-1.04%
2026. 01. 14.	$0.1541	$0.1584	$0.1499	$0.1534	$15.68K	—	-0.50%
2026. 01. 13.	$0.1566	$0.1589	$0.1455	$0.1525	$18.99K	—	-2.61%
2026. 01. 12.	$0.1612	$0.1628	$0.1549	$0.1553	$16.02K	—	-3.67%
2026. 01. 11.	$0.1596	$0.1633	$0.1588	$0.1600	$13.34K	—	+0.23%
2026. 01. 10.	$0.1675	$0.1744	$0.1596	$0.1607	$15.64K	—	-4.05%
2026. 01. 09.	$0.1568	$0.2200	$0.1532	$0.1675	$52.07K	—	+6.82%
2026. 01. 08.	$0.1176	$0.1600	$0.1140	$0.1572	$42.14K	—	+33.68%
2026. 01. 07.	$0.1183	$0.1260	$0.1170	$0.1176	$20.70K	—	-0.55%
2026. 01. 06.	$0.1159	$0.1185	$0.1145	$0.1183	$16.09K	—	+2.07%
2026. 01. 05.	$0.1156	$0.1175	$0.1149	$0.1160	$17.24K	—	+0.37%
2026. 01. 04.	$0.1147	$0.1167	$0.1147	$0.1154	$15.37K	—	+0.59%
2026. 01. 03.	$0.1149	$0.1178	$0.1141	$0.1147	$17.38K	—	-0.23%
2026. 01. 02.	$0.1115	$0.1152	$0.1109	$0.1149	$16.64K	—	+3.11%
2026. 01. 01.	$0.1115	$0.1123	$0.1084	$0.1110	$17.30K	—	-0.46%
2025. 12. 31.	$0.1073	$0.1116	$0.1050	$0.1115	$24.96K	—	+3.94%
2025. 12. 30.	$0.1075	$0.1077	$0.1072	$0.1072	$12.49K	—	-0.29%
2025. 12. 29.	$0.1093	$0.1133	$0.1075	$0.1075	$16.76K	—	-1.71%
2025. 12. 28.	$0.1091	$0.1102	$0.1075	$0.1093	$15.55K	—	+0.20%
2025. 12. 27.	$0.1103	$0.1112	$0.1091	$0.1091	$15.71K	—	-1.14%
2025. 12. 26.	$0.1134	$0.1136	$0.1101	$0.1101	$19.50K	—	-2.89%
2025. 12. 25.	$0.1142	$0.1178	$0.1093	$0.1134	$19.19K	—	-0.69%
2025. 12. 24.	$0.1097	$0.1149	$0.1068	$0.1139	$19.23K	—	+3.81%
2025. 12. 23.	$0.1123	$0.1128	$0.1087	$0.1097	$15.73K	—	-2.31%
2025. 12. 22.	$0.08800	$0.1498	$0.08800	$0.1123	$26.92K	—	+27.64%
2025. 12. 21.	$0.08155	$0.08936	$0.07909	$0.08800	$26.85K	—	+7.91%
2025. 12. 20.	$0.08944	$0.09027	$0.08084	$0.08155	$19.52K	—	-8.82%
2025. 12. 19.	$0.09072	$0.09290	$0.08521	$0.08944	$31.48K	—	-1.41%
2025. 12. 18.	$0.1032	$0.1041	$0.08910	$0.09104	$24.12K	—	-11.77%
2025. 12. 17.	$0.1079	$0.1100	$0.1025	$0.1028	$33.90K	—	-4.76%
2025. 12. 16.	$0.1088	$0.1162	$0.1065	$0.1080	$22.78K	—	-0.78%
2025. 12. 15.	$0.1080	$0.1160	$0.1078	$0.1093	$22.95K	—	+1.16%
2025. 12. 14.	$0.1164	$0.1172	$0.1078	$0.1080	$18.26K	—	-7.22%
2025. 12. 13.	$0.1113	$0.1184	$0.1098	$0.1164	$36.61K	—	+4.63%
2025. 12. 12.	$0.1095	$0.1200	$0.1083	$0.1116	$35.69K	—	+1.98%
2025. 12. 11.	$0.1102	$0.1107	$0.1061	$0.1095	$42.09K	—	-0.65%
2025. 12. 10.	$0.1072	$0.1119	$0.1067	$0.1102	$22.65K	—	+2.78%
2025. 12. 09.	$0.1065	$0.1136	$0.1037	$0.1076	$37.67K	—	+1.09%
2025. 12. 08.	$0.1040	$0.1080	$0.1032	$0.1061	$30.03K	—	+2.02%
2025. 12. 07.	$0.1041	$0.1056	$0.1005	$0.1041	$21.84K	—	+0.00%
2025. 12. 06.	$0.1035	$0.1120	$0.1024	$0.1045	$29.53K	—	+0.96%
2025. 12. 05.	$0.1080	$0.1083	$0.1014	$0.1035	$16.68K	—	-4.11%
2025. 12. 04.	$0.1079	$0.1103	$0.1059	$0.1075	$17.82K	—	-0.41%
2025. 12. 03.	$0.09801	$0.1079	$0.09230	$0.1079	$24.86K	—	+10.10%
2025. 12. 02.	$0.09560	$0.1007	$0.09503	$0.09801	$17.92K	—	+2.52%
2025. 12. 01.	$0.1007	$0.1018	$0.09192	$0.09530	$17.31K	—	-5.36%
2025. 11. 30.	$0.09828	$0.1038	$0.09770	$0.1007	$17.32K	—	+2.46%
2025. 11. 29.	$0.1022	$0.1022	$0.09670	$0.09798	$15.62K	—	-4.13%
2025. 11. 28.	$0.1017	$0.1022	$0.1001	$0.1022	$13.58K	—	+0.47%
2025. 11. 27.	$0.1016	$0.1056	$0.1013	$0.1017	$21.41K	—	+0.12%
2025. 11. 26.	$0.09852	$0.1028	$0.09744	$0.1020	$17.08K	—	+3.54%
2025. 11. 25.	$0.09939	$0.09953	$0.09500	$0.09890	$8.15K	—	-0.49%
2025. 11. 24.	$0.09073	$0.1007	$0.08914	$0.09950	$14.48K	—	+9.67%
2025. 11. 23.	$0.08868	$0.09100	$0.08805	$0.09040	$11.81K	—	+1.94%
2025. 11. 22.	$0.08603	$0.08912	$0.08484	$0.08869	$18.10K	—	+3.09%
2025. 11. 21.	$0.09315	$0.09480	$0.08355	$0.08603	$25.87K	—	-7.64%
2025. 11. 20.	$0.08783	$0.09852	$0.08419	$0.09347	$22.95K	—	+6.42%
2025. 11. 19.	$0.09962	$0.1051	$0.08537	$0.08761	$45.36K	—	-12.06%
2025. 11. 18.	$0.1074	$0.1074	$0.09789	$0.1006	$20.71K	—	-6.30%
2025. 11. 17.	$0.1106	$0.1150	$0.1021	$0.1068	$26.74K	—	-3.44%
2025. 11. 16.	$0.1104	$0.1138	$0.1065	$0.1112	$27.52K	—	+0.65%
2025. 11. 15.	$0.1146	$0.1146	$0.1057	$0.1104	$34.06K	—	-3.60%
2025. 11. 14.	$0.1265	$0.1285	$0.1120	$0.1130	$57.91K	—	-10.64%
2025. 11. 13.	$0.1400	$0.1749	$0.1175	$0.1265	$200.84K	—	-9.64%
2025. 11. 12.	$0.1333	$0.1584	$0.1307	$0.1394	$73.01K	—	+4.62%
2025. 11. 11.	$0.1410	$0.1476	$0.1318	$0.1333	$104.57K	—	-5.48%
2025. 11. 10.	$0.1441	$0.1460	$0.1354	$0.1421	$34.29K	—	-1.36%
2025. 11. 09.	$0.1420	$0.1452	$0.1322	$0.1449	$13.40K	—	+2.01%
2025. 11. 08.	$0.1257	$0.1530	$0.1227	$0.1420	$16.71K	—	+12.97%
2025. 11. 07.	$0.1142	$0.1749	$0.1111	$0.1240	$27.55K	—	+8.63%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

OpenGPU(OGPU) 가격 기록

월별 수익률 OGPU

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스