Cap Marché $3.62T 3.81%
Volume 24h $223.79B -0.69%
BTC % 59.26% -2.54%
ETH % 8.3% -2.28%
Monnaies 32.238 +8
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
Jun-25 2025 $0.182057 $0.182057 $0.210765 $0.210075 $251,247 $3,575,439
Jun-24 2025 $0.210663 $0.203205 $0.216713 $0.207122 $242,892 $4,137,236
Jun-23 2025 $0.207051 $0.18257 $0.218008 $0.183745 $335,049 $4,066,298
Jun-22 2025 $0.190757 $0.179361 $0.20456 $0.20456 $261,897 $3,746,298
Jun-21 2025 $0.207784 $0.207784 $0.230953 $0.215723 $374,166 $4,080,699
Jun-20 2025 $0.219889 $0.219672 $0.237213 $0.231832 $296,698 $4,318,441
Jun-19 2025 $0.232118 $0.226096 $0.273679 $0.273679 $406,558 $4,558,595
Jun-18 2025 $0.278986 $0.278986 $0.291976 $0.286601 $335,911 $5,479,037
Jun-17 2025 $0.282886 $0.259377 $0.286725 $0.261532 $353,432 $5,555,630
Jun-16 2025 $0.264698 $0.230113 $0.267232 $0.231559 $316,667 $5,198,443
Jun-15 2025 $0.231589 $0.226107 $0.245198 $0.241887 $311,032 $4,548,206
Jun-14 2025 $0.242054 $0.242054 $0.258026 $0.258026 $299,220 $4,753,729
Jun-13 2025 $0.258966 $0.234763 $0.264666 $0.264666 $350,463 $5,085,868
Jun-12 2025 $0.274599 $0.253051 $0.283001 $0.276375 $386,131 $5,392,894
Jun-11 2025 $0.2755 $0.238097 $0.2755 $0.249628 $375,237 $5,410,581

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 434 jours, à partir du jour 18-04-2024.