Cap Mercado $2.60T
2.2%
Volumen 24h $179.52B
BTC % 54.72%
0.96%
ETH % 9.81%
1.63%
Monedas
34.202
Exchanges
885
Ultima actualización
35 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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.087816 | $0.087381 | $0.088968 | $0.08786 | $179,914 | $1,724,630 |
| Feb-06 2026 | $0.089303 | $0.087715 | $0.092698 | $0.087844 | $190,103 | $1,753,840 |
| Feb-05 2026 | $0.086398 | $0.083703 | $0.093595 | $0.093595 | $176,074 | $1,696,799 |
| Feb-04 2026 | $0.093623 | $0.093245 | $0.095617 | $0.093245 | $158,935 | $1,838,680 |
| Feb-03 2026 | $0.094103 | $0.085303 | $0.096881 | $0.08595 | $168,825 | $1,848,099 |
| Feb-02 2026 | $0.085822 | $0.08097 | $0.086447 | $0.082947 | $167,831 | $1,685,485 |
| Feb-01 2026 | $0.083792 | $0.083447 | $0.091176 | $0.091176 | $171,709 | $1,645,617 |
| Jan-31 2026 | $0.089802 | $0.087302 | $0.101743 | $0.101616 | $169,228 | $1,763,633 |
| Jan-30 2026 | $0.101419 | $0.100898 | $0.1082 | $0.1082 | $160,216 | $1,991,787 |
| Jan-29 2026 | $0.109094 | $0.109094 | $0.123032 | $0.123032 | $171,899 | $2,142,525 |
| Jan-28 2026 | $0.123365 | $0.114598 | $0.128835 | $0.128159 | $166,392 | $2,422,778 |
| Jan-27 2026 | $0.126887 | $0.123561 | $0.134767 | $0.133952 | $168,081 | $2,491,955 |
| Jan-26 2026 | $0.13365 | $0.130713 | $0.134158 | $0.133813 | $165,319 | $2,624,786 |
| Jan-25 2026 | $0.13256 | $0.13256 | $0.139453 | $0.13329 | $161,447 | $2,603,371 |
| Jan-24 2026 | $0.13745 | $0.137132 | $0.138573 | $0.137693 | $159,535 | $2,699,403 |