시가총액 $2.22T
-0.33%
볼륨 24시간 $120.14B
-12.3%
BTC % 52.52%
-0.32%
ETH % 13.65%
1.68%
코인
28.650
+6
거래소
885
마지막 업데이트
1 분 전에
OPEN GPU (oGPU) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.838307 | $0.696999 | $0.841889 | $0.719391 | $59,151 | $10,516,990 |
| Aug-29 2024 | $0.722458 | $0.692908 | $0.753056 | $0.710731 | $81,305 | $9,063,597 |
| Aug-28 2024 | $0.664896 | $0.664896 | $0.771186 | $0.700691 | $145,669 | - |
| Aug-27 2024 | $0.685186 | $0.685186 | $0.796521 | $0.78316 | $34,253 | - |
| Aug-26 2024 | $0.790442 | $0.786427 | $0.83159 | $0.81741 | $28,506 | - |
| Aug-25 2024 | $0.81741 | $0.790445 | $0.835213 | $0.801919 | $36,720 | - |
| Aug-24 2024 | $0.809897 | $0.768759 | $0.832538 | $0.832538 | $50,374 | - |
| Aug-23 2024 | $0.838637 | $0.669745 | $0.838637 | $0.669745 | $46,570 | - |
| Aug-22 2024 | $0.665388 | $0.627496 | $0.684956 | $0.662735 | $74,618 | - |
| Aug-21 2024 | $0.663039 | $0.656568 | $0.751584 | $0.69089 | $108,045 | - |
| Aug-20 2024 | $0.696284 | $0.679812 | $0.723669 | $0.683282 | $56,407 | - |
| Aug-19 2024 | $0.697382 | $0.659163 | $0.721177 | $0.718892 | $91,967 | - |
| Aug-18 2024 | $0.725494 | $0.723489 | $0.787131 | $0.771082 | $45,163 | - |
| Aug-17 2024 | $0.774218 | $0.766585 | $0.788412 | $0.778174 | $32,030 | - |
| Aug-16 2024 | $0.766611 | $0.744704 | $0.77678 | $0.768687 | $34,814 | - |