Cap Marché $4.52T 0.62%
Volume 24h $255.02B -69.89%
BTC % 54.57% 0.58%
ETH % 12.13% 0.16%
Monnaies 33.322 +3
Échanges 885
Dernière mise à jour 3 Minutes depuis
OPEN GPU OGPU

Prix historiques de OPEN GPU (OGPU), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-04 2025 $0.176718 $0.176 $0.183101 $0.177636 $182,209 $3,470,592
Oct-03 2025 $0.177304 $0.152862 $0.177304 $0.15287 $194,881 $3,482,100
Oct-02 2025 $0.152374 $0.146921 $0.15292 $0.146937 $154,413 $2,992,491
Oct-01 2025 $0.145999 $0.131013 $0.146064 $0.13227 $169,591 $2,867,290
Sep-30 2025 $0.132542 $0.126767 $0.132552 $0.131717 $144,118 $2,603,025
Sep-29 2025 $0.132042 $0.120901 $0.132877 $0.125531 $157,551 $2,593,192
Sep-28 2025 $0.12545 $0.122728 $0.129661 $0.12941 $176,919 $2,463,727
Sep-27 2025 $0.129506 $0.12228 $0.129506 $0.122618 $157,467 $2,543,394
Sep-26 2025 $0.122557 $0.109032 $0.122925 $0.109166 $162,484 $2,406,927
Sep-25 2025 $0.109363 $0.107695 $0.115363 $0.114817 $151,266 $2,147,799
Sep-24 2025 $0.115053 $0.110395 $0.115053 $0.110395 $166,443 $2,259,549
Sep-23 2025 $0.109813 $0.108231 $0.129231 $0.129094 $204,781 $2,156,637
Sep-22 2025 $0.129376 $0.128186 $0.13934 $0.13934 $183,386 $2,540,842
Sep-21 2025 $0.139091 $0.129418 $0.139091 $0.131885 $163,391 $2,731,631
Sep-20 2025 $0.132156 $0.130587 $0.132256 $0.131217 $159,352 $2,595,433

Analyse historique et de marché du prix de OPEN GPU (OGPU), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 535 jours, à partir du jour 18-04-2024.