時価総額 $2.49T
1.75%
ボリューム24h $230.25B
19.06%
BTC % 53.77%
-0.05%
ETH % 9.65%
1.65%
硬貨
34.288
+4
取引所
885
最後の更新
51 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 |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.085 | $0.084538 | $0.089186 | $0.089032 | $157,325 | $1,669,335 |
| Feb-27 2026 | $0.089051 | $0.089013 | $0.091711 | $0.091629 | $155,117 | $1,748,887 |
| Feb-26 2026 | $0.091647 | $0.089973 | $0.091836 | $0.091611 | $161,314 | $1,799,866 |
| Feb-25 2026 | $0.091648 | $0.084472 | $0.091748 | $0.084472 | $168,849 | $1,799,900 |
| Feb-24 2026 | $0.084476 | $0.084476 | $0.084962 | $0.084936 | $150,230 | $1,659,038 |
| Feb-23 2026 | $0.084719 | $0.084709 | $0.086426 | $0.086426 | $148,405 | $1,663,819 |
| Feb-22 2026 | $0.086507 | $0.085977 | $0.090375 | $0.088712 | $163,023 | $1,698,937 |
| Feb-21 2026 | $0.088738 | $0.086783 | $0.089092 | $0.086917 | $156,513 | $1,742,736 |
| Feb-20 2026 | $0.087036 | $0.082029 | $0.087036 | $0.082459 | $171,824 | $1,709,313 |
| Feb-19 2026 | $0.082467 | $0.082376 | $0.082539 | $0.082393 | $157,090 | $1,619,589 |
| Feb-18 2026 | $0.082415 | $0.082302 | $0.082522 | $0.082328 | $151,551 | $1,618,573 |
| Feb-17 2026 | $0.082325 | $0.081851 | $0.082486 | $0.082259 | $150,080 | $1,616,806 |
| Feb-16 2026 | $0.082262 | $0.080957 | $0.083033 | $0.081288 | $158,338 | $1,615,567 |
| Feb-15 2026 | $0.080841 | $0.080027 | $0.082439 | $0.080821 | $157,015 | $1,587,663 |
| Feb-14 2026 | $0.080828 | $0.080828 | $0.082972 | $0.082894 | $146,273 | $1,587,409 |