Cap Mercado $3.20T
0.86%
Volumen 24h $151.88B
-13.24%
BTC % 60.59%
0.59%
ETH % 6.96%
-1.14%
Monedas
31.747
+9
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 |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.417467 | $0.391716 | $0.431277 | $0.399443 | $220,023 | $8,198,684 |
| Apr-30 2025 | $0.398226 | $0.395071 | $0.470321 | $0.467204 | $291,864 | $7,820,815 |
| Apr-29 2025 | $0.455053 | $0.403264 | $0.455053 | $0.403264 | $325,117 | $8,936,849 |
| Apr-28 2025 | $0.393576 | $0.337761 | $0.408453 | $0.40702 | $439,469 | $7,729,483 |
| Apr-27 2025 | $0.402969 | $0.402969 | $0.444982 | $0.43817 | $238,230 | $7,913,961 |
| Apr-26 2025 | $0.448424 | $0.42683 | $0.463622 | $0.458168 | $245,987 | $8,806,649 |
| Apr-25 2025 | $0.464342 | $0.426199 | $0.464342 | $0.434632 | $297,822 | $9,119,279 |
| Apr-24 2025 | $0.424064 | $0.41896 | $0.464504 | $0.456957 | $406,619 | $8,328,240 |
| Apr-23 2025 | $0.455132 | $0.439724 | $0.487877 | $0.484727 | $321,646 | $8,938,386 |
| Apr-22 2025 | $0.483217 | $0.454951 | $0.493777 | $0.467207 | $275,885 | $9,489,953 |
| Apr-21 2025 | $0.46768 | $0.43376 | $0.475347 | $0.43376 | $318,027 | $9,184,831 |
| Apr-20 2025 | $0.437823 | $0.433256 | $0.461374 | $0.461111 | $218,084 | $8,598,463 |
| Apr-19 2025 | $0.462311 | $0.462311 | $0.490481 | $0.484977 | $297,143 | $9,079,383 |
| Apr-18 2025 | $0.486642 | $0.473133 | $0.501754 | $0.49497 | $348,195 | $9,557,224 |
| Apr-17 2025 | $0.493559 | $0.477699 | $0.503548 | $0.481395 | $245,560 | $9,693,074 |