Cap Mercato $2.24T
-0.57%
Volume 24o $67.98B
-26.66%
BTC % 58.4175%
-0.16%
ETH % 9.47878%
-0.79%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di OPEN GPU (OGPU), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di OPEN GPU (OGPU) in Dollaro USD. Questa tabella mostra 785 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Jun-16 2026 | $0.05796 | $0.05495 | $0.05804 | $0.05653 | $57,019 | $1,138,283 |
| Jun-15 2026 | $0.05603 | $0.05351 | $0.05871 | $0.05506 | $49,017 | $1,100,379 |
| Jun-14 2026 | $0.05445 | $0.05323 | $0.05445 | $0.05396 | $20,287 | $1,069,349 |
| Jun-13 2026 | $0.05504 | $0.05179 | $0.05561 | $0.05433 | $11,685 | $1,080,936 |
| Jun-12 2026 | $0.05433 | $0.05433 | $0.05484 | $0.05471 | $13,280 | $1,066,993 |
| Jun-06 2026 | $0.05746 | $0.0571 | $0.06014 | $0.05945 | $10,692 | $1,128,463 |
| Jun-05 2026 | $0.05945 | $0.05847 | $0.06664 | $0.06664 | $10,045 | $1,167,545 |
| Jun-04 2026 | $0.06594 | $0.06022 | $0.06726 | $0.067 | $12,893 | $1,295,003 |
| Jun-03 2026 | $0.06858 | $0.06483 | $0.07989 | $0.07989 | $54,053 | $1,346,850 |
| Jun-02 2026 | $0.07971 | $0.07971 | $0.08486 | $0.08478 | $19,156 | $1,565,433 |
| Jun-01 2026 | $0.08435 | $0.0796 | $0.08482 | $0.08042 | $18,824 | $1,656,558 |
| May-31 2026 | $0.07993 | $0.07761 | $0.07993 | $0.07813 | $10,591 | $1,569,754 |
| May-30 2026 | $0.07815 | $0.07175 | $0.07826 | $0.07326 | $20,072 | $1,534,796 |
| May-29 2026 | $0.07357 | $0.06569 | $0.07358 | $0.07175 | $24,690 | $1,444,849 |
| May-28 2026 | $0.07177 | $0.06781 | $0.07245 | $0.06781 | $14,147 | $1,409,499 |