Cap Mercado $3.53T -0.11%
Volumen 24h $212.10B -2.99%
BTC % 59.31% -0.21%
ETH % 9.1% 1.42%
Monedas 32.034 +19
Exchanges 885
Ultima actualización 54 Segundos atrás
OPEN GPU OGPU

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
Jun-03 2025 $0.228503 $0.223581 $0.253453 $0.251465 $477,582 $4,487,606
Jun-02 2025 $0.250969 $0.247709 $0.262686 $0.261107 $404,195 $4,928,826
Jun-01 2025 $0.260923 $0.260923 $0.283813 $0.271284 $320,974 $5,124,302
May-31 2025 $0.273519 $0.273519 $0.291789 $0.289929 $309,008 $5,371,670
May-30 2025 $0.291272 $0.287156 $0.307269 $0.298314 $337,351 $5,720,334
May-29 2025 $0.299451 $0.287189 $0.327444 $0.316398 $369,973 $5,880,969
May-28 2025 $0.319558 $0.277735 $0.378207 $0.359831 $544,046 $6,275,848
May-27 2025 $0.359782 $0.284682 $0.366118 $0.287777 $615,342 $7,065,810
May-26 2025 $0.287962 $0.283214 $0.298573 $0.297937 $330,535 $5,655,322
May-25 2025 $0.298087 $0.284372 $0.305458 $0.304929 $307,355 $5,854,168
May-24 2025 $0.304093 $0.283306 $0.338154 $0.331418 $379,627 $5,972,125
May-23 2025 $0.332775 $0.303245 $0.365027 $0.36203 $368,916 $6,535,413
May-22 2025 $0.364503 $0.343613 $0.364503 $0.348217 $354,533 $7,158,528
May-21 2025 $0.339338 $0.339338 $0.367755 $0.356127 $235,004 $6,664,310
May-20 2025 $0.355382 $0.328974 $0.357453 $0.328974 $242,098 $6,979,390

Análisis de precios históricos y de mercado de OPEN GPU (OGPU), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 412 días, desde el día 18-04-2024.