時価総額 $3.27T
-2.66%
ボリューム24h $294.23B
46.45%
BTC % 61.25%
0.91%
ETH % 8.21%
-4.87%
硬貨
32.211
取引所
885
最後の更新
21 秒 前
OPEN GPU (OGPU) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jun-10 2025 | $0.246531 | $0.216216 | $0.247022 | $0.217742 | $387,694 | $4,841,660 |
| Jun-09 2025 | $0.216526 | $0.198497 | $0.216526 | $0.204319 | $273,888 | $4,252,378 |
| Jun-08 2025 | $0.204476 | $0.175622 | $0.20495 | $0.175622 | $396,048 | $4,015,741 |
| Jun-07 2025 | $0.216641 | $0.216467 | $0.218135 | $0.218019 | $278,471 | $4,254,637 |