時価総額 $2.62T
0.39%
ボリューム24h $139.70B
-43.12%
BTC % 54.1%
-0.14%
ETH % 9.95%
0.4%
硬貨
34.360
+1
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Mar-20 2026 | $0.083432 | $0.083242 | $0.083623 | $0.083604 | $40,114 | $1,638,548 |
| Mar-19 2026 | $0.083531 | $0.082187 | $0.084306 | $0.084212 | $48,997 | $1,640,487 |
| Mar-18 2026 | $0.084017 | $0.082878 | $0.088969 | $0.088605 | $49,206 | $1,650,037 |
| Mar-17 2026 | $0.088858 | $0.087874 | $0.089192 | $0.089099 | $46,246 | $1,745,111 |
| Mar-16 2026 | $0.089347 | $0.080293 | $0.090502 | $0.080337 | $56,263 | $1,754,696 |
| Mar-15 2026 | $0.080296 | $0.079297 | $0.080296 | $0.07993 | $47,211 | $1,576,951 |
| Mar-14 2026 | $0.079811 | $0.07897 | $0.080055 | $0.079099 | $38,995 | $1,567,424 |
| Mar-13 2026 | $0.079093 | $0.077857 | $0.079562 | $0.077959 | $42,580 | $1,553,329 |
| Mar-12 2026 | $0.077899 | $0.07789 | $0.078839 | $0.078839 | $44,228 | $1,529,868 |
| Mar-11 2026 | $0.07883 | $0.077854 | $0.080274 | $0.080182 | $44,709 | $1,548,164 |
| Mar-10 2026 | $0.080223 | $0.07982 | $0.080605 | $0.079942 | $41,778 | $1,575,526 |
| Mar-09 2026 | $0.079852 | $0.079728 | $0.080471 | $0.080391 | $45,615 | $1,568,234 |
| Mar-08 2026 | $0.080277 | $0.078457 | $0.080871 | $0.079357 | $48,580 | $1,576,578 |
| Mar-07 2026 | $0.07939 | $0.079193 | $0.083916 | $0.083686 | $52,498 | $1,559,150 |
| Mar-06 2026 | $0.083553 | $0.083331 | $0.085648 | $0.085569 | $45,385 | $1,640,916 |