Cap Mercado $2.44T
4.39%
Volumen 24h $193.95B
50.23%
BTC % 53.12%
0.07%
ETH % 12.91%
1.93%
Monedas
29.120
+28
Exchanges
885
Ultima actualización
19 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-14 2024 | $1.1445 | $1.0857 | $1.1697 | $1.1211 | $97,835 | $14,359,228 |
| Oct-13 2024 | $1.1191 | $1.0367 | $1.1287 | $1.1176 | $82,769 | $14,040,561 |
| Oct-12 2024 | $1.1268 | $1.1268 | $1.1975 | $1.1780 | $55,973 | $14,136,688 |
| Oct-11 2024 | $1.1979 | $1.1979 | $1.2663 | $1.2193 | $64,737 | $15,028,943 |
| Oct-10 2024 | $1.1819 | $1.0291 | $1.2633 | $1.0291 | $155,477 | $14,828,706 |
| Oct-09 2024 | $1.0216 | $0.9936 | $1.1549 | $1.0843 | $125,505 | $12,816,821 |
| Oct-08 2024 | $1.0912 | $1.0080 | $1.2352 | $1.1928 | $201,058 | $13,690,535 |
| Oct-07 2024 | $1.1970 | $1.1964 | $1.3178 | $1.2559 | $239,007 | $15,017,786 |
| Oct-06 2024 | $1.3067 | $1.0324 | $1.3067 | $1.0345 | $195,830 | $16,393,531 |
| Oct-05 2024 | $1.0413 | $1.0009 | $1.1020 | $1.0009 | $118,044 | $13,063,976 |
| Oct-04 2024 | $0.975156 | $0.891487 | $1.0228 | $0.891487 | $159,935 | $12,233,822 |
| Oct-03 2024 | $0.869005 | $0.817095 | $0.869005 | $0.84789 | $59,622 | $10,902,105 |
| Oct-02 2024 | $0.832657 | $0.791249 | $0.858747 | $0.832711 | $109,651 | $10,446,106 |
| Oct-01 2024 | $0.840364 | $0.826378 | $0.906088 | $0.901636 | $54,634 | $10,542,786 |
| Sep-30 2024 | $0.913541 | $0.912527 | $0.968819 | $0.953739 | $79,124 | $11,460,830 |