Cap Mercado $2.67T
1.53%
Volumen 24h $150.98B
8.11%
BTC % 58.45%
-0.05%
ETH % 9.68%
-0.1%
Monedas
34.653
+6
Exchanges
874
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-19 2026 | $0.056707 | $0.056295 | $0.058679 | $0.058679 | $42,977 | $1,113,684 |
| May-18 2026 | $0.057921 | $0.057486 | $0.058329 | $0.058329 | $42,375 | $1,137,530 |
| May-17 2026 | $0.059059 | $0.058611 | $0.059059 | $0.058968 | $36,104 | $1,159,884 |
| May-16 2026 | $0.059033 | $0.058415 | $0.062553 | $0.060229 | $38,281 | $1,159,358 |
| May-15 2026 | $0.060188 | $0.060188 | $0.065975 | $0.065711 | $41,359 | $1,182,047 |
| May-14 2026 | $0.065903 | $0.064051 | $0.065974 | $0.064333 | $41,697 | $1,294,284 |
| May-13 2026 | $0.06423 | $0.062953 | $0.064425 | $0.063984 | $45,897 | $1,261,421 |
| May-12 2026 | $0.063964 | $0.063964 | $0.067923 | $0.06788 | $44,469 | $1,256,204 |
| May-11 2026 | $0.067899 | $0.067542 | $0.069173 | $0.069173 | $42,339 | $1,333,483 |
| May-10 2026 | $0.069081 | $0.068162 | $0.069081 | $0.068383 | $42,517 | $1,356,700 |
| May-09 2026 | $0.068376 | $0.06832 | $0.069579 | $0.069579 | $40,569 | $1,342,859 |
| May-08 2026 | $0.069473 | $0.069136 | $0.069965 | $0.069929 | $41,701 | $1,364,401 |
| May-07 2026 | $0.069863 | $0.068943 | $0.070158 | $0.070002 | $48,924 | $1,372,060 |
| May-06 2026 | $0.070025 | $0.070025 | $0.071089 | $0.070185 | $41,423 | $1,375,237 |
| May-05 2026 | $0.070198 | $0.068656 | $0.070271 | $0.068656 | $43,785 | $1,378,643 |