Cap Mercado $2.15T
-0.51%
Volumen 24h $193.33B
-8.78%
BTC % 52.59%
0.98%
ETH % 13.54%
-3.39%
Monedas
28.408
+14
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $0.613515 | $0.563069 | $0.628512 | $0.605604 | $190,584 | - |
| Aug-06 2024 | $0.616891 | $0.616891 | $0.712182 | $0.688014 | $71,816 | - |
| Aug-05 2024 | $0.685968 | $0.586796 | $0.693707 | $0.674225 | $116,950 | - |
| Aug-04 2024 | $0.703276 | $0.695342 | $0.838809 | $0.817446 | $77,094 | - |
| Aug-03 2024 | $0.81557 | $0.806784 | $0.926027 | $0.89052 | $98,390 | - |
| Aug-02 2024 | $0.876741 | $0.876741 | $1.0178 | $0.9909 | $47,400 | - |
| Aug-01 2024 | $0.957863 | $0.885263 | $1.0562 | $1.0530 | $175,920 | - |
| Jul-31 2024 | $1.0695 | $0.9928 | $1.1391 | $1.0358 | $245,283 | - |
| Jul-30 2024 | $1.0251 | $0.866518 | $1.1925 | $0.878475 | $931,125 | - |
| Jul-29 2024 | $0.880067 | $0.660337 | $0.930781 | $0.660337 | $273,110 | - |
| Jul-28 2024 | $0.657503 | $0.641193 | $0.696686 | $0.649108 | $61,410 | - |
| Jul-27 2024 | $0.687861 | $0.605979 | $0.695671 | $0.691012 | $119,821 | - |
| Jul-26 2024 | $0.697027 | $0.677133 | $0.72603 | $0.681369 | $53,054 | - |
| Jul-25 2024 | $0.696343 | $0.637223 | $0.770914 | $0.770914 | $216,753 | - |
| Jul-24 2024 | $0.772379 | $0.772379 | $0.839699 | $0.839699 | $49,559 | - |