時価総額 $3.10T
-1.35%
ボリューム24h $110.65B
12.58%
BTC % 60.38%
-0.19%
ETH % 7.01%
-0.42%
硬貨
31.752
+1
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| May-04 2025 | $0.34729 | $0.344944 | $0.373092 | $0.371381 | $212,573 | $6,820,479 |
| May-03 2025 | $0.372577 | $0.36897 | $0.39547 | $0.394508 | $224,538 | $7,317,090 |
| May-02 2025 | $0.402338 | $0.398379 | $0.415561 | $0.415561 | $223,965 | $7,901,576 |
| May-01 2025 | $0.417467 | $0.391716 | $0.431277 | $0.399443 | $220,023 | $8,198,684 |
| Apr-30 2025 | $0.398226 | $0.395071 | $0.470321 | $0.467204 | $291,864 | $7,820,815 |
| Apr-29 2025 | $0.455053 | $0.403264 | $0.455053 | $0.403264 | $325,117 | $8,936,849 |
| Apr-28 2025 | $0.393576 | $0.337761 | $0.408453 | $0.40702 | $439,469 | $7,729,483 |
| Apr-27 2025 | $0.402969 | $0.402969 | $0.444982 | $0.43817 | $238,230 | $7,913,961 |
| Apr-26 2025 | $0.448424 | $0.42683 | $0.463622 | $0.458168 | $245,987 | $8,806,649 |
| Apr-25 2025 | $0.464342 | $0.426199 | $0.464342 | $0.434632 | $297,822 | $9,119,279 |
| Apr-24 2025 | $0.424064 | $0.41896 | $0.464504 | $0.456957 | $406,619 | $8,328,240 |
| Apr-23 2025 | $0.455132 | $0.439724 | $0.487877 | $0.484727 | $321,646 | $8,938,386 |
| Apr-22 2025 | $0.483217 | $0.454951 | $0.493777 | $0.467207 | $275,885 | $9,489,953 |
| Apr-21 2025 | $0.46768 | $0.43376 | $0.475347 | $0.43376 | $318,027 | $9,184,831 |
| Apr-20 2025 | $0.437823 | $0.433256 | $0.461374 | $0.461111 | $218,084 | $8,598,463 |