Istoric preț OpenGPU (OGPU)

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru OGPU. Se afișează ultimele 365 zile.

Randamente lunare OGPU

An	Ian	feb	mar	apr	Mai	Iun	Iul	aug	sept	oct	nov	dec	Tot anul
2026	-19%	-6,0%	-10%	-13%	+21%	-46%	+2,4%	-18%	+40%	-49%	-24%	—	-82%
2025	-36%	-51%	-6,2%	-18%	-32%	-34%	-12%	-12%	-5,5%	-11%	-15%	+11%	-93%

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

Dată	Deschidere	Maxim	Minim	Închidere	Volum	Capitalizare de piață	Variație
03.11.2026	$0,02508	$0,02565	$0,01989	$0,02058	$31,09K	$404,17K	-17.94%
02.11.2026	$0,02573	$0,02950	$0,02423	$0,02508	$77,68K	$492,55K	-2.53%
01.11.2026	$0,02693	$0,02724	$0,02405	$0,02551	$8,37K	$500,99K	-5.27%
31.10.2026	$0,02706	$0,02756	$0,02369	$0,02659	$12,09K	$522,20K	-1.74%
30.10.2026	$0,02740	$0,02949	$0,02199	$0,02676	$43,16K	$525,54K	-2.34%
29.10.2026	$0,02725	$0,03200	$0,02644	$0,02750	$66,58K	$540,08K	+0.92%
28.10.2026	$0,02562	$0,03178	$0,02441	$0,02725	$79,19K	$535,17K	+6.36%
27.10.2026	$0,02583	$0,02700	$0,02388	$0,02552	$38,21K	$501,19K	-1.20%
26.10.2026	$0,02758	$0,02844	$0,02530	$0,02551	$3,33K	$500,99K	-7.51%
25.10.2026	$0,02739	$0,02943	$0,02650	$0,02772	$24,29K	$544,40K	+1.20%
24.10.2026	$0,03021	$0,03144	$0,02611	$0,02735	$35,44K	$537,13K	-9.47%
23.10.2026	$0,02910	$0,03031	$0,02856	$0,03018	$769,73	—	+3.71%
22.10.2026	$0,03124	$0,03150	$0,02864	$0,02911	$3,82K	$571,69K	-6.82%
21.10.2026	$0,03238	$0,03289	$0,03080	$0,03116	$3,79K	$611,95K	-3.77%
20.10.2026	$0,03236	$0,03500	$0,03187	$0,03246	$32,95K	—	+0.31%
19.10.2026	$0,03077	$0,03462	$0,02999	$0,03241	$63,38K	—	+5.33%
18.10.2026	$0,03212	$0,03334	$0,02854	$0,03071	$27,11K	—	-4.39%
17.10.2026	$0,03318	$0,03449	$0,03132	$0,03212	$56,13K	—	-3.19%
16.10.2026	$0,03554	$0,03760	$0,03267	$0,03318	$52,93K	—	-6.64%
15.10.2026	$0,03957	$0,04335	$0,03429	$0,03558	$165,76K	—	-10.08%
14.10.2026	$0,04269	$0,04347	$0,03876	$0,03957	$45,61K	—	-7.31%
13.10.2026	$0,04260	$0,04674	$0,04090	$0,04260	$130,42K	—	+0.00%
12.10.2026	$0,04189	$0,04417	$0,04109	$0,04256	$25,83K	—	+1.60%
11.10.2026	$0,04091	$0,05200	$0,03976	$0,04183	$46,79K	—	+2.25%
10.10.2026	$0,04172	$0,04680	$0,04010	$0,04090	$54,36K	—	-1.97%
09.10.2026	$0,04186	$0,04426	$0,04050	$0,04175	$13,81K	—	-0.26%
08.10.2026	$0,04056	$0,06019	$0,03639	$0,04186	$37,23K	—	+3.21%
07.10.2026	$0,04340	$0,04509	$0,04038	$0,04072	$27,56K	—	-6.18%
06.10.2026	$0,04114	$0,04920	$0,04000	$0,04347	$57,45K	—	+5.66%
05.10.2026	$0,04213	$0,05819	$0,03900	$0,04129	$37,53K	—	-1.99%
04.10.2026	$0,04113	$0,05592	$0,03821	$0,04207	$47,23K	—	+2.29%
03.10.2026	$0,04356	$0,04460	$0,03636	$0,04106	$30,88K	—	-5.74%
02.10.2026	$0,04506	$0,05616	$0,04346	$0,04346	$22,89K	—	-3.55%
01.10.2026	$0,05168	$0,05474	$0,04374	$0,04513	$22,02K	—	-12.67%
30.09.2026	$0,05087	$0,05397	$0,04940	$0,05160	$15,71K	—	+1.44%
29.09.2026	$0,05451	$0,06221	$0,04788	$0,05104	$16,22K	—	-6.37%
28.09.2026	$0,03737	$0,06500	$0,03737	$0,05452	$23,91K	—	+45.89%
27.09.2026	$0,03148	$0,04830	$0,03070	$0,03731	$9,51K	—	+18.52%
26.09.2026	$0,03216	$0,03700	$0,03100	$0,03153	$7,50K	—	-1.96%
25.09.2026	$0,02942	$0,03430	$0,02942	$0,03200	$3,03K	—	+8.77%
24.09.2026	$0,02839	$0,03100	$0,02744	$0,02940	$3,84K	—	+3.56%
23.09.2026	$0,03200	$0,03290	$0,02720	$0,02837	$7,45K	—	-11.34%
22.09.2026	$0,03373	$0,03384	$0,03200	$0,03202	$1,74K	—	-5.07%
21.09.2026	$0,03099	$0,03456	$0,03099	$0,03383	$4,31K	—	+9.16%
20.09.2026	$0,03017	$0,03079	$0,02900	$0,03057	$7,64K	—	+1.33%
19.09.2026	$0,03082	$0,03290	$0,03009	$0,03022	$4,98K	—	-1.95%
18.09.2026	$0,02832	$0,03097	$0,02831	$0,03048	$3,44K	—	+7.63%
17.09.2026	$0,02818	$0,03164	$0,02736	$0,02918	$14,45K	—	+3.55%
16.09.2026	$0,02795	$0,02970	$0,02760	$0,02825	$12,03K	—	+1.07%
15.09.2026	$0,03043	$0,03654	$0,02780	$0,02788	$20,07K	—	-8.38%
14.09.2026	$0,03000	$0,03200	$0,02923	$0,03059	$22,40K	—	+1.97%
13.09.2026	$0,03109	$0,03310	$0,03000	$0,03008	$20,66K	—	-3.25%
12.09.2026	$0,03121	$0,03188	$0,02930	$0,03109	$12,00K	—	-0.38%
11.09.2026	$0,02962	$0,03250	$0,02621	$0,03083	$21,74K	—	+4.09%
10.09.2026	$0,03083	$0,03198	$0,02921	$0,02924	$38,36K	—	-5.16%
09.09.2026	$0,03085	$0,03390	$0,02920	$0,03092	$26,16K	—	+0.23%
08.09.2026	$0,03190	$0,03250	$0,02803	$0,03132	$15,78K	—	-1.82%
07.09.2026	$0,03338	$0,03531	$0,03128	$0,03159	$13,05K	—	-5.36%
06.09.2026	$0,03357	$0,03582	$0,03330	$0,03330	$12,25K	—	-0.80%
05.09.2026	$0,03434	$0,03632	$0,03331	$0,03371	$14,14K	—	-1.83%
04.09.2026	$0,03496	$0,03749	$0,03354	$0,03460	$16,76K	—	-1.03%
03.09.2026	$0,03364	$0,03610	$0,03303	$0,03488	$15,93K	—	+3.69%
02.09.2026	$0,03679	$0,03681	$0,03336	$0,03374	$12,88K	—	-8.29%
01.09.2026	$0,03673	$0,03896	$0,03582	$0,03678	$47,67K	—	+0.14%
31.08.2026	$0,03711	$0,03877	$0,03582	$0,03673	$23,44K	—	-1.02%
30.08.2026	$0,03678	$0,03934	$0,03610	$0,03734	$28,34K	—	+1.52%
29.08.2026	$0,03837	$0,04020	$0,03615	$0,03676	$21,51K	—	-4.20%
28.08.2026	$0,03814	$0,04110	$0,03768	$0,03831	$37,40K	—	+0.45%
27.08.2026	$0,03846	$0,04607	$0,03670	$0,03814	$18,90K	—	-0.83%
26.08.2026	$0,04018	$0,04199	$0,03653	$0,03843	$16,29K	—	-4.36%
25.08.2026	$0,04100	$0,04671	$0,03860	$0,04001	$17,41K	—	-2.41%
24.08.2026	$0,04088	$0,04510	$0,04030	$0,04136	$19,44K	—	+1.17%
23.08.2026	$0,04155	$0,04720	$0,03813	$0,04102	$19,16K	—	-1.28%
22.08.2026	$0,04153	$0,04440	$0,03838	$0,04171	$15,41K	—	+0.43%
21.08.2026	$0,03975	$0,04198	$0,03783	$0,04168	$14,58K	—	+4.86%
20.08.2026	$0,03927	$0,04465	$0,03701	$0,03997	$15,69K	—	+1.78%
19.08.2026	$0,03503	$0,04000	$0,03251	$0,03923	$25,77K	—	+11.99%
18.08.2026	$0,03666	$0,05508	$0,03355	$0,03503	$25,28K	—	-4.45%
17.08.2026	$0,03791	$0,05131	$0,03420	$0,03630	$31,70K	—	-4.25%
16.08.2026	$0,04116	$0,04655	$0,03027	$0,03792	$30,48K	—	-7.87%
15.08.2026	$0,03761	$0,04227	$0,03647	$0,04116	$6,40K	—	+9.44%
14.08.2026	$0,03780	$0,04272	$0,03505	$0,03739	$13,17K	—	-1.08%
13.08.2026	$0,03231	$0,04662	$0,03194	$0,03780	$42,20K	—	+16.99%
12.08.2026	$0,03100	$0,04187	$0,02560	$0,03248	$61,72K	—	+4.77%
11.08.2026	$0,03596	$0,04032	$0,02233	$0,03113	$26,30K	—	-13.43%
10.08.2026	$0,03928	$0,04256	$0,03447	$0,03588	$68,15K	—	-8.66%
09.08.2026	$0,04156	$0,04157	$0,03925	$0,03925	$14,10K	—	-5.56%
08.08.2026	$0,04571	$0,04609	$0,04153	$0,04156	$16,31K	—	-9.08%
07.08.2026	$0,04536	$0,04911	$0,04532	$0,04571	$44,85K	—	+0.77%
06.08.2026	$0,04424	$0,04720	$0,04314	$0,04519	$28,14K	—	+2.15%
05.08.2026	$0,04457	$0,04620	$0,04400	$0,04423	$14,38K	—	-0.76%
04.08.2026	$0,04258	$0,04882	$0,04194	$0,04469	$12,78K	—	+4.96%
03.08.2026	$0,04611	$0,04615	$0,04231	$0,04233	$14,01K	—	-8.20%
02.08.2026	$0,04457	$0,04628	$0,04418	$0,04608	$10,94K	—	+3.39%
01.08.2026	$0,04458	$0,04486	$0,04447	$0,04459	$4,38K	—	+0.02%
31.07.2026	$0,04599	$0,04599	$0,04399	$0,04431	$7,44K	—	-3.65%
30.07.2026	$0,04549	$0,04713	$0,04254	$0,04599	$9,98K	—	+1.10%
29.07.2026	$0,04329	$0,04807	$0,04000	$0,04607	$7,83K	—	+6.42%
28.07.2026	$0,04550	$0,06000	$0,04312	$0,04376	$11,13K	—	-3.82%
27.07.2026	$0,04661	$0,04844	$0,04249	$0,04550	$7,73K	—	-2.38%
26.07.2026	$0,04617	$0,04682	$0,04617	$0,04680	$6,01K	—	+1.36%
25.07.2026	$0,04964	$0,04972	$0,04601	$0,04617	$7,14K	—	-6.99%
24.07.2026	$0,05493	$0,05493	$0,04888	$0,04953	$5,83K	—	-9.83%
23.07.2026	$0,05635	$0,06087	$0,05500	$0,05500	$8,89K	—	-2.40%
22.07.2026	$0,05706	$0,05716	$0,05579	$0,05634	$5,52K	—	-1.26%
21.07.2026	$0,06307	$0,06480	$0,05594	$0,05724	$12,00K	—	-9.24%
20.07.2026	$0,06505	$0,06792	$0,06268	$0,06276	$7,38K	—	-3.52%
19.07.2026	$0,06520	$0,06538	$0,06496	$0,06508	$6,00K	—	-0.18%
18.07.2026	$0,06316	$0,06810	$0,06316	$0,06535	$6,02K	—	+3.47%
17.07.2026	$0,06865	$0,06899	$0,06241	$0,06335	$15,05K	—	-7.72%
16.07.2026	$0,07441	$0,07467	$0,06381	$0,06790	$8,49K	—	-8.75%
15.07.2026	$0,08301	$0,08301	$0,07040	$0,07414	$5,15K	—	-10.69%
14.07.2026	$0,07649	$0,08730	$0,07529	$0,08300	$5,69K	—	+8.51%
13.07.2026	$0,07747	$0,08501	$0,06776	$0,07649	$118,28K	—	-1.27%
12.07.2026	$0,05841	$0,08001	$0,05841	$0,07717	$138,71K	—	+32.12%
11.07.2026	$0,05502	$0,07324	$0,05280	$0,05717	$110,78K	—	+3.91%
10.07.2026	$0,03970	$0,07970	$0,03970	$0,05478	$239,45K	—	+37.98%
09.07.2026	$0,03832	$0,03995	$0,03819	$0,03972	$6,92K	—	+3.65%
08.07.2026	$0,03911	$0,03984	$0,03361	$0,03830	$10,71K	—	-2.07%
07.07.2026	$0,03968	$0,03968	$0,03910	$0,03911	$6,85K	—	-1.44%
06.07.2026	$0,04382	$0,04397	$0,03940	$0,03968	$10,64K	—	-9.45%
05.07.2026	$0,04369	$0,04397	$0,04357	$0,04381	$5,67K	—	+0.27%
04.07.2026	$0,04361	$0,04537	$0,04351	$0,04371	$7,68K	—	+0.23%
03.07.2026	$0,04320	$0,04390	$0,04316	$0,04356	$6,42K	—	+0.83%
02.07.2026	$0,04290	$0,04376	$0,04248	$0,04320	$8,47K	—	+0.70%
01.07.2026	$0,04328	$0,04368	$0,04166	$0,04273	$6,74K	—	-1.27%
30.06.2026	$0,04386	$0,04392	$0,04328	$0,04328	$6,01K	—	-1.32%
29.06.2026	$0,04450	$0,04453	$0,04361	$0,04364	$6,80K	—	-1.93%
28.06.2026	$0,04442	$0,04471	$0,04440	$0,04471	$5,56K	—	+0.65%
27.06.2026	$0,04449	$0,04453	$0,04441	$0,04443	$5,55K	—	-0.13%
26.06.2026	$0,04449	$0,04473	$0,04424	$0,04450	$7,12K	—	+0.02%
25.06.2026	$0,04810	$0,05013	$0,03893	$0,04462	$23,52K	—	-7.23%
24.06.2026	$0,05168	$0,05250	$0,04823	$0,04823	$6,26K	—	-6.68%
23.06.2026	$0,05524	$0,05524	$0,05110	$0,05136	$4,45K	—	-7.02%
22.06.2026	$0,05556	$0,05677	$0,05435	$0,05520	$3,73K	—	-0.65%
21.06.2026	$0,05586	$0,05684	$0,05556	$0,05556	$4,82K	—	-0.54%
20.06.2026	$0,05537	$0,05697	$0,05164	$0,05635	$19,59K	—	+1.77%
19.06.2026	$0,05575	$0,05602	$0,05536	$0,05537	$5,51K	—	-0.68%
18.06.2026	$0,05647	$0,05732	$0,05200	$0,05575	$6,94K	—	-1.28%
17.06.2026	$0,05795	$0,05823	$0,05609	$0,05698	$7,27K	—	-1.67%
16.06.2026	$0,05642	$0,05811	$0,05422	$0,05795	$55,95K	—	+2.71%
15.06.2026	$0,05504	$0,05872	$0,05327	$0,05653	$49,78K	—	+2.71%
14.06.2026	$0,05520	$0,05601	$0,05302	$0,05506	$20,59K	—	-0.25%
13.06.2026	$0,05434	$0,05561	$0,05143	$0,05522	$8,03K	—	+1.62%
12.06.2026	$0,05946	$0,05954	$0,05190	$0,05433	$13,29K	—	-8.63%
11.06.2026	$0,05940	$0,05974	$0,05938	$0,05945	$5,65K	—	+0.08%
10.06.2026	$0,06234	$0,06234	$0,05800	$0,05942	$5,31K	—	-4.68%
09.06.2026	$0,06339	$0,06363	$0,05919	$0,06046	$5,39K	—	-4.62%
08.06.2026	$0,06332	$0,06416	$0,06274	$0,06339	$7,09K	—	+0.11%
07.06.2026	$0,05772	$0,06343	$0,05747	$0,06332	$8,65K	—	+9.70%
06.06.2026	$0,05947	$0,06016	$0,05599	$0,05759	$7,89K	—	-3.16%
05.06.2026	$0,06573	$0,06640	$0,05753	$0,05945	$10,04K	—	-9.55%
04.06.2026	$0,06700	$0,06735	$0,05970	$0,06664	$12,72K	—	-0.54%
03.06.2026	$0,07976	$0,08009	$0,06300	$0,06700	$54,23K	—	-16.00%
02.06.2026	$0,08443	$0,08486	$0,07959	$0,07989	$19,16K	—	-5.38%
01.06.2026	$0,08055	$0,08483	$0,07926	$0,08478	$18,83K	—	+5.25%
31.05.2026	$0,07805	$0,08223	$0,07746	$0,08046	$9,93K	—	+3.09%
30.05.2026	$0,07350	$0,07826	$0,06991	$0,07813	$20,07K	—	+6.30%
29.05.2026	$0,07202	$0,07364	$0,06534	$0,07326	$24,71K	—	+1.72%
28.05.2026	$0,07394	$0,07403	$0,06390	$0,07175	$14,16K	—	-2.96%
27.05.2026	$0,07517	$0,07517	$0,07306	$0,07394	$2,86K	—	-1.64%
26.05.2026	$0,07458	$0,07701	$0,07148	$0,07528	$11,13K	—	+0.94%
25.05.2026	$0,06406	$0,07533	$0,06406	$0,07488	$25,51K	—	+16.89%
24.05.2026	$0,05797	$0,06430	$0,05796	$0,06413	$17,12K	—	+10.63%
23.05.2026	$0,05755	$0,05820	$0,05731	$0,05799	$6,26K	—	+0.76%
22.05.2026	$0,05770	$0,05809	$0,05756	$0,05756	$6,03K	—	-0.24%
21.05.2026	$0,05588	$0,05801	$0,05574	$0,05791	$8,19K	—	+3.63%
20.05.2026	$0,05613	$0,05642	$0,05587	$0,05594	$5,63K	—	-0.34%
19.05.2026	$0,05856	$0,05883	$0,05373	$0,05615	$8,15K	—	-4.12%
18.05.2026	$0,05828	$0,05883	$0,05703	$0,05856	$7,29K	—	+0.48%
17.05.2026	$0,05918	$0,05938	$0,05795	$0,05838	$7,31K	—	-1.35%
16.05.2026	$0,05986	$0,06300	$0,05821	$0,05921	$3,33K	—	-1.09%
15.05.2026	$0,06587	$0,06606	$0,05914	$0,05914	$7,21K	—	-10.22%
14.05.2026	$0,06377	$0,06607	$0,06377	$0,06581	$7,39K	—	+3.20%
13.05.2026	$0,06362	$0,06443	$0,06211	$0,06402	$6,95K	—	+0.63%
12.05.2026	$0,06831	$0,06855	$0,06360	$0,06362	$7,34K	—	-6.87%
11.05.2026	$0,06965	$0,06987	$0,06707	$0,06840	$7,72K	—	-1.79%
10.05.2026	$0,06878	$0,06985	$0,06842	$0,06985	$8,93K	—	+1.56%
09.05.2026	$0,06992	$0,06992	$0,06877	$0,06897	$6,22K	—	-1.36%
08.05.2026	$0,06952	$0,06993	$0,06933	$0,06969	$6,98K	—	+0.24%
07.05.2026	$0,06945	$0,06972	$0,06633	$0,06954	$12,66K	—	+0.13%
06.05.2026	$0,07016	$0,07087	$0,06844	$0,06945	$6,75K	—	-1.01%
05.05.2026	$0,06829	$0,07018	$0,06821	$0,06991	$8,45K	—	+2.37%
04.05.2026	$0,06867	$0,07090	$0,06743	$0,06829	$7,85K	—	-0.55%
03.05.2026	$0,06625	$0,06900	$0,06552	$0,06867	$13,60K	—	+3.65%
02.05.2026	$0,06613	$0,06633	$0,06531	$0,06600	$6,76K	—	-0.20%
01.05.2026	$0,06656	$0,06800	$0,06587	$0,06588	$8,39K	—	-1.02%
30.04.2026	$0,06593	$0,06702	$0,06568	$0,06660	$6,75K	—	+1.02%
29.04.2026	$0,06847	$0,06861	$0,06520	$0,06569	$7,16K	—	-4.06%
28.04.2026	$0,07601	$0,07624	$0,06611	$0,06809	$15,53K	—	-10.42%
27.04.2026	$0,07579	$0,07623	$0,07366	$0,07601	$6,51K	—	+0.29%
26.04.2026	$0,07892	$0,08042	$0,07378	$0,07579	$13,99K	—	-3.97%
25.04.2026	$0,07721	$0,07892	$0,07501	$0,07892	$6,58K	—	+2.21%
24.04.2026	$0,07934	$0,08090	$0,07495	$0,07699	$7,70K	—	-2.96%
23.04.2026	$0,07885	$0,07935	$0,07852	$0,07905	$3,45K	—	+0.25%
22.04.2026	$0,07627	$0,07907	$0,07627	$0,07864	$3,23K	—	+3.11%
21.04.2026	$0,07733	$0,07744	$0,07615	$0,07616	$4,20K	—	-1.51%
20.04.2026	$0,07492	$0,07831	$0,07220	$0,07736	$11,74K	—	+3.26%
19.04.2026	$0,07874	$0,07940	$0,07000	$0,07467	$5,61K	—	-5.17%
18.04.2026	$0,08219	$0,08219	$0,07500	$0,07894	$6,41K	—	-3.95%
17.04.2026	$0,08064	$0,08282	$0,07856	$0,08186	$4,63K	—	+1.51%
16.04.2026	$0,08296	$0,08367	$0,07920	$0,08105	$11,59K	—	-2.30%
15.04.2026	$0,08009	$0,08300	$0,07955	$0,08277	$16,62K	—	+3.35%
14.04.2026	$0,07657	$0,08731	$0,07280	$0,08009	$38,65K	—	+4.60%
13.04.2026	$0,07538	$0,07700	$0,07491	$0,07657	$12,11K	—	+1.58%
12.04.2026	$0,08009	$0,08009	$0,07305	$0,07505	$11,68K	—	-6.29%
11.04.2026	$0,07881	$0,08140	$0,07845	$0,07990	$11,73K	—	+1.38%
10.04.2026	$0,07700	$0,08023	$0,07387	$0,07881	$26,47K	—	+2.35%
09.04.2026	$0,07859	$0,07885	$0,07300	$0,07700	$23,96K	—	-2.02%
08.04.2026	$0,07892	$0,08100	$0,07241	$0,07883	$35,25K	—	-0.11%
07.04.2026	$0,07500	$0,07900	$0,07146	$0,07900	$14,83K	—	+5.33%
06.04.2026	$0,07698	$0,07860	$0,07500	$0,07500	$10,16K	—	-2.57%
05.04.2026	$0,07495	$0,07700	$0,07338	$0,07700	$10,97K	—	+2.74%
04.04.2026	$0,07206	$0,07572	$0,07061	$0,07530	$21,81K	—	+4.50%
03.04.2026	$0,07434	$0,07434	$0,07001	$0,07161	$13,69K	—	-3.67%
02.04.2026	$0,07492	$0,07521	$0,07401	$0,07406	$10,23K	—	-1.15%
01.04.2026	$0,07663	$0,07663	$0,07399	$0,07492	$12,10K	—	-2.23%
31.03.2026	$0,07586	$0,07684	$0,07466	$0,07633	$12,22K	—	+0.62%
30.03.2026	$0,07477	$0,07667	$0,07477	$0,07586	$12,02K	—	+1.46%
29.03.2026	$0,08138	$0,08138	$0,07466	$0,07515	$13,20K	—	-7.66%
28.03.2026	$0,08184	$0,08281	$0,08079	$0,08138	$13,13K	—	-0.56%
27.03.2026	$0,08690	$0,08758	$0,08100	$0,08184	$15,30K	—	-5.82%
26.03.2026	$0,08770	$0,08819	$0,08658	$0,08724	$10,78K	—	-0.52%
25.03.2026	$0,08786	$0,08813	$0,08727	$0,08770	$8,94K	—	-0.18%
24.03.2026	$0,08787	$0,08787	$0,08727	$0,08728	$9,42K	—	-0.67%
23.03.2026	$0,08758	$0,08797	$0,08661	$0,08787	$10,32K	—	+0.33%
22.03.2026	$0,08194	$0,08800	$0,08115	$0,08793	$14,87K	—	+7.31%
21.03.2026	$0,08304	$0,08372	$0,08200	$0,08211	$10,64K	—	-1.12%
20.03.2026	$0,08340	$0,08372	$0,08304	$0,08304	$9,25K	—	-0.43%
19.03.2026	$0,08425	$0,08425	$0,08172	$0,08370	$13,36K	—	-0.65%
18.03.2026	$0,08909	$0,08961	$0,07900	$0,08395	$16,96K	—	-5.77%
17.03.2026	$0,08950	$0,08980	$0,08797	$0,08909	$12,84K	—	-0.46%
16.03.2026	$0,08034	$0,09314	$0,08019	$0,08903	$21,81K	—	+10.82%
15.03.2026	$0,07990	$0,08053	$0,07929	$0,08051	$11,26K	—	+0.76%
14.03.2026	$0,07952	$0,07995	$0,07881	$0,07992	$9,56K	—	+0.50%
13.03.2026	$0,07846	$0,07953	$0,07846	$0,07917	$9,41K	—	+0.90%
12.03.2026	$0,07862	$0,07975	$0,07829	$0,07846	$11,73K	—	-0.20%
11.03.2026	$0,08033	$0,08068	$0,07768	$0,07862	$13,39K	—	-2.13%
10.03.2026	$0,07958	$0,08078	$0,07958	$0,08033	$9,93K	—	+0.94%
09.03.2026	$0,07992	$0,08088	$0,07541	$0,07958	$12,61K	—	-0.43%
08.03.2026	$0,07897	$0,08040	$0,07772	$0,07992	$14,48K	—	+1.20%
07.03.2026	$0,08406	$0,08406	$0,07100	$0,07876	$16,74K	—	-6.31%
06.03.2026	$0,08536	$0,08603	$0,08335	$0,08406	$12,07K	—	-1.52%
05.03.2026	$0,08562	$0,08604	$0,08501	$0,08536	$9,51K	—	-0.30%
04.03.2026	$0,08405	$0,08604	$0,08405	$0,08562	$11,14K	—	+1.87%
03.03.2026	$0,08405	$0,08438	$0,08405	$0,08405	$8,70K	—	+0.00%
02.03.2026	$0,08436	$0,08464	$0,08366	$0,08405	$9,84K	—	-0.37%
01.03.2026	$0,08499	$0,08572	$0,08406	$0,08436	$11,41K	—	-0.74%
28.02.2026	$0,08908	$0,08936	$0,08300	$0,08499	$14,40K	—	-4.59%
27.02.2026	$0,09147	$0,09184	$0,08889	$0,08908	$12,79K	—	-2.61%
26.02.2026	$0,09147	$0,09188	$0,08980	$0,09147	$14,25K	—	+0.00%
25.02.2026	$0,08429	$0,09213	$0,08429	$0,09147	$18,89K	—	+8.52%
24.02.2026	$0,08461	$0,08522	$0,08429	$0,08469	$9,29K	—	+0.09%
23.02.2026	$0,08638	$0,08649	$0,08438	$0,08507	$10,39K	—	-1.52%
22.02.2026	$0,08827	$0,09158	$0,08567	$0,08649	$17,88K	—	-2.02%
21.02.2026	$0,08651	$0,08911	$0,08651	$0,08827	$10,60K	—	+2.03%
20.02.2026	$0,08259	$0,08889	$0,08184	$0,08685	$18,37K	—	+5.16%
19.02.2026	$0,08254	$0,08259	$0,08215	$0,08243	$8,88K	—	-0.13%
18.02.2026	$0,08247	$0,08254	$0,08216	$0,08216	$9,06K	—	-0.38%
17.02.2026	$0,08200	$0,08247	$0,08152	$0,08247	$10,65K	—	+0.57%
16.02.2026	$0,08065	$0,08307	$0,08052	$0,08224	$12,77K	—	+1.97%
15.02.2026	$0,08058	$0,08253	$0,07956	$0,08075	$12,53K	—	+0.21%
14.02.2026	$0,08273	$0,08292	$0,07982	$0,08058	$9,61K	—	-2.60%
13.02.2026	$0,08137	$0,08271	$0,07945	$0,08271	$12,42K	—	+1.65%
12.02.2026	$0,08160	$0,08209	$0,07994	$0,08137	$10,82K	—	-0.28%
11.02.2026	$0,08215	$0,08232	$0,08029	$0,08160	$12,54K	—	-0.67%
10.02.2026	$0,09093	$0,09093	$0,08108	$0,08179	$14,80K	—	-10.05%
09.02.2026	$0,09024	$0,09105	$0,08751	$0,09093	$15,74K	—	+0.76%
08.02.2026	$0,08764	$0,09616	$0,08664	$0,09024	$18,19K	—	+2.97%
07.02.2026	$0,08757	$0,08963	$0,08701	$0,08764	$23,14K	—	+0.08%
06.02.2026	$0,09000	$0,09599	$0,08600	$0,08757	$35,29K	—	-2.70%
05.02.2026	$0,09381	$0,09596	$0,08166	$0,08617	$16,94K	—	-8.14%
04.02.2026	$0,09387	$0,09672	$0,09230	$0,09376	$15,94K	—	-0.12%
03.02.2026	$0,08569	$0,09797	$0,08475	$0,09395	$20,42K	—	+9.64%
02.02.2026	$0,08244	$0,09000	$0,07986	$0,08570	$16,20K	—	+3.95%
01.02.2026	$0,09043	$0,09160	$0,08161	$0,08244	$24,10K	—	-8.84%
31.01.2026	$0,1015	$0,1021	$0,08400	$0,09043	$22,09K	—	-10.91%
30.01.2026	$0,1083	$0,1085	$0,09900	$0,1020	$14,45K	—	-5.77%
29.01.2026	$0,1236	$0,1236	$0,1083	$0,1083	$19,55K	—	-12.37%
28.01.2026	$0,1281	$0,1294	$0,1040	$0,1230	$19,58K	—	-4.01%
27.01.2026	$0,1347	$0,1356	$0,1227	$0,1286	$19,35K	—	-4.58%
26.01.2026	$0,1336	$0,1352	$0,1300	$0,1347	$16,34K	—	+0.88%
25.01.2026	$0,1345	$0,1413	$0,1314	$0,1329	$15,28K	—	-1.23%
24.01.2026	$0,1380	$0,1393	$0,1320	$0,1346	$15,22K	—	-2.43%
23.01.2026	$0,1235	$0,1482	$0,1212	$0,1380	$29,13K	—	+11.71%
22.01.2026	$0,1260	$0,1286	$0,1220	$0,1242	$18,75K	—	-1.41%
21.01.2026	$0,1241	$0,1282	$0,1180	$0,1249	$17,33K	—	+0.69%
20.01.2026	$0,1351	$0,1352	$0,1220	$0,1231	$17,08K	—	-8.93%
19.01.2026	$0,1431	$0,1432	$0,1351	$0,1351	$15,34K	—	-5.58%
18.01.2026	$0,1473	$0,1483	$0,1439	$0,1439	$12,69K	—	-2.27%
17.01.2026	$0,1514	$0,1539	$0,1460	$0,1462	$15,38K	—	-3.42%
16.01.2026	$0,1513	$0,1532	$0,1487	$0,1514	$13,47K	—	+0.05%
15.01.2026	$0,1545	$0,1556	$0,1498	$0,1529	$14,81K	—	-1.04%
14.01.2026	$0,1541	$0,1584	$0,1499	$0,1534	$15,68K	—	-0.50%
13.01.2026	$0,1566	$0,1589	$0,1455	$0,1525	$18,99K	—	-2.61%
12.01.2026	$0,1612	$0,1628	$0,1549	$0,1553	$16,02K	—	-3.67%
11.01.2026	$0,1596	$0,1633	$0,1588	$0,1600	$13,34K	—	+0.23%
10.01.2026	$0,1675	$0,1744	$0,1596	$0,1607	$15,64K	—	-4.05%
09.01.2026	$0,1568	$0,2200	$0,1532	$0,1675	$52,07K	—	+6.82%
08.01.2026	$0,1176	$0,1600	$0,1140	$0,1572	$42,14K	—	+33.68%
07.01.2026	$0,1183	$0,1260	$0,1170	$0,1176	$20,70K	—	-0.55%
06.01.2026	$0,1159	$0,1185	$0,1145	$0,1183	$16,09K	—	+2.07%
05.01.2026	$0,1156	$0,1175	$0,1149	$0,1160	$17,24K	—	+0.37%
04.01.2026	$0,1147	$0,1167	$0,1147	$0,1154	$15,37K	—	+0.59%
03.01.2026	$0,1149	$0,1178	$0,1141	$0,1147	$17,38K	—	-0.23%
02.01.2026	$0,1115	$0,1152	$0,1109	$0,1149	$16,64K	—	+3.11%
01.01.2026	$0,1115	$0,1123	$0,1084	$0,1110	$17,30K	—	-0.46%
31.12.2025	$0,1073	$0,1116	$0,1050	$0,1115	$24,96K	—	+3.94%
30.12.2025	$0,1075	$0,1077	$0,1072	$0,1072	$12,49K	—	-0.29%
29.12.2025	$0,1093	$0,1133	$0,1075	$0,1075	$16,76K	—	-1.71%
28.12.2025	$0,1091	$0,1102	$0,1075	$0,1093	$15,55K	—	+0.20%
27.12.2025	$0,1103	$0,1112	$0,1091	$0,1091	$15,71K	—	-1.14%
26.12.2025	$0,1134	$0,1136	$0,1101	$0,1101	$19,50K	—	-2.89%
25.12.2025	$0,1142	$0,1178	$0,1093	$0,1134	$19,19K	—	-0.69%
24.12.2025	$0,1097	$0,1149	$0,1068	$0,1139	$19,23K	—	+3.81%
23.12.2025	$0,1123	$0,1128	$0,1087	$0,1097	$15,73K	—	-2.31%
22.12.2025	$0,08800	$0,1498	$0,08800	$0,1123	$26,92K	—	+27.64%
21.12.2025	$0,08155	$0,08936	$0,07909	$0,08800	$26,85K	—	+7.91%
20.12.2025	$0,08944	$0,09027	$0,08084	$0,08155	$19,52K	—	-8.82%
19.12.2025	$0,09072	$0,09290	$0,08521	$0,08944	$31,48K	—	-1.41%
18.12.2025	$0,1032	$0,1041	$0,08910	$0,09104	$24,12K	—	-11.77%
17.12.2025	$0,1079	$0,1100	$0,1025	$0,1028	$33,90K	—	-4.76%
16.12.2025	$0,1088	$0,1162	$0,1065	$0,1080	$22,78K	—	-0.78%
15.12.2025	$0,1080	$0,1160	$0,1078	$0,1093	$22,95K	—	+1.16%
14.12.2025	$0,1164	$0,1172	$0,1078	$0,1080	$18,26K	—	-7.22%
13.12.2025	$0,1113	$0,1184	$0,1098	$0,1164	$36,61K	—	+4.63%
12.12.2025	$0,1095	$0,1200	$0,1083	$0,1116	$35,69K	—	+1.98%
11.12.2025	$0,1102	$0,1107	$0,1061	$0,1095	$42,09K	—	-0.65%
10.12.2025	$0,1072	$0,1119	$0,1067	$0,1102	$22,65K	—	+2.78%
09.12.2025	$0,1065	$0,1136	$0,1037	$0,1076	$37,67K	—	+1.09%
08.12.2025	$0,1040	$0,1080	$0,1032	$0,1061	$30,03K	—	+2.02%
07.12.2025	$0,1041	$0,1056	$0,1005	$0,1041	$21,84K	—	+0.00%
06.12.2025	$0,1035	$0,1120	$0,1024	$0,1045	$29,53K	—	+0.96%
05.12.2025	$0,1080	$0,1083	$0,1014	$0,1035	$16,68K	—	-4.11%
04.12.2025	$0,1079	$0,1103	$0,1059	$0,1075	$17,82K	—	-0.41%
03.12.2025	$0,09801	$0,1079	$0,09230	$0,1079	$24,86K	—	+10.10%
02.12.2025	$0,09560	$0,1007	$0,09503	$0,09801	$17,92K	—	+2.52%
01.12.2025	$0,1007	$0,1018	$0,09192	$0,09530	$17,31K	—	-5.36%
30.11.2025	$0,09828	$0,1038	$0,09770	$0,1007	$17,32K	—	+2.46%
29.11.2025	$0,1022	$0,1022	$0,09670	$0,09798	$15,62K	—	-4.13%
28.11.2025	$0,1017	$0,1022	$0,1001	$0,1022	$13,58K	—	+0.47%
27.11.2025	$0,1016	$0,1056	$0,1013	$0,1017	$21,41K	—	+0.12%
26.11.2025	$0,09852	$0,1028	$0,09744	$0,1020	$17,08K	—	+3.54%
25.11.2025	$0,09939	$0,09953	$0,09500	$0,09890	$8,15K	—	-0.49%
24.11.2025	$0,09073	$0,1007	$0,08914	$0,09950	$14,48K	—	+9.67%
23.11.2025	$0,08868	$0,09100	$0,08805	$0,09040	$11,81K	—	+1.94%
22.11.2025	$0,08603	$0,08912	$0,08484	$0,08869	$18,10K	—	+3.09%
21.11.2025	$0,09315	$0,09480	$0,08355	$0,08603	$25,87K	—	-7.64%
20.11.2025	$0,08783	$0,09852	$0,08419	$0,09347	$22,95K	—	+6.42%
19.11.2025	$0,09962	$0,1051	$0,08537	$0,08761	$45,36K	—	-12.06%
18.11.2025	$0,1074	$0,1074	$0,09789	$0,1006	$20,71K	—	-6.30%
17.11.2025	$0,1106	$0,1150	$0,1021	$0,1068	$26,74K	—	-3.44%
16.11.2025	$0,1104	$0,1138	$0,1065	$0,1112	$27,52K	—	+0.65%
15.11.2025	$0,1146	$0,1146	$0,1057	$0,1104	$34,06K	—	-3.60%
14.11.2025	$0,1265	$0,1285	$0,1120	$0,1130	$57,91K	—	-10.64%
13.11.2025	$0,1400	$0,1749	$0,1175	$0,1265	$200,84K	—	-9.64%
12.11.2025	$0,1333	$0,1584	$0,1307	$0,1394	$73,01K	—	+4.62%
11.11.2025	$0,1410	$0,1476	$0,1318	$0,1333	$104,57K	—	-5.48%
10.11.2025	$0,1441	$0,1460	$0,1354	$0,1421	$34,29K	—	-1.36%
09.11.2025	$0,1420	$0,1452	$0,1322	$0,1449	$13,40K	—	+2.01%
08.11.2025	$0,1257	$0,1530	$0,1227	$0,1420	$16,71K	—	+12.97%
07.11.2025	$0,1142	$0,1749	$0,1111	$0,1240	$27,55K	—	+8.63%
06.11.2025	$0,1160	$0,1190	$0,1132	$0,1136	$11,46K	—	-2.10%
05.11.2025	$0,09980	$0,1364	$0,09840	$0,1199	$16,77K	—	+20.13%
04.11.2025	$0,1094	$0,1131	$0,09920	$0,1003	$30,62K	—	-8.32%

Capitalizare de piață = preț de închidere × oferta în circulație din acea zi; înregistrăm oferta din 02/10/2026, astfel că zilele anterioare sunt necompletate.

Istoric preț OpenGPU (OGPU)

Randamente lunare OGPU

Setări

Monedă

Piață

Derivate

DeFi & DEX

Burse

Instrumente

Știri