Cap Mercado $2.17T
1.13%
Volumen 24h $123.07B
-15.73%
BTC % 52.74%
-0.03%
ETH % 13.03%
-0.61%
Monedas
28.740
+11
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de OPEN GPU (oGPU), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-11 2024 | $0.961716 | $0.922868 | $0.9952 | $0.970726 | $61,984 | $12,065,206 |
| Sep-10 2024 | $0.959946 | $0.944665 | $1.0183 | $1.0168 | $38,112 | $12,043,006 |
| Sep-09 2024 | $1.0164 | $0.88157 | $1.1059 | $0.88157 | $126,042 | $12,752,221 |
| Sep-08 2024 | $0.88157 | $0.862258 | $0.907217 | $0.865121 | $60,968 | $11,059,744 |
| Sep-07 2024 | $0.791142 | $0.745966 | $0.851281 | $0.745966 | $86,009 | $9,925,279 |
| Sep-06 2024 | $0.687135 | $0.650228 | $0.835304 | $0.767684 | $173,840 | $8,620,460 |
| Sep-05 2024 | $0.742568 | $0.742568 | $0.910489 | $0.870963 | $80,463 | $9,315,895 |
| Sep-04 2024 | $0.873199 | $0.764921 | $0.900033 | $0.807046 | $79,089 | $10,954,727 |
| Sep-03 2024 | $0.809374 | $0.809374 | $0.877939 | $0.831539 | $57,699 | $10,154,000 |
| Sep-02 2024 | $0.840583 | $0.757283 | $0.891894 | $0.757283 | $65,817 | $10,545,537 |
| Sep-01 2024 | $0.754508 | $0.746102 | $0.798721 | $0.764403 | $42,131 | $9,465,688 |
| Aug-31 2024 | $0.769191 | $0.769191 | $0.88861 | $0.843128 | $66,911 | $9,649,888 |
| Aug-30 2024 | $0.838307 | $0.696999 | $0.841889 | $0.719391 | $59,151 | $10,516,990 |
| Aug-29 2024 | $0.722458 | $0.692908 | $0.753056 | $0.710731 | $81,305 | $9,063,597 |
| Aug-28 2024 | $0.664896 | $0.664896 | $0.771186 | $0.700691 | $145,669 | - |