시가총액 $2.75T
1.78%
볼륨 24시간 $263.70B
-19.92%
BTC % 54.68%
-0.6%
ETH % 12.76%
1.33%
코인
29.443
+12
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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.93658 | $0.922894 | $1.0370 | $0.922894 | $201,464 | $11,749,873 |
| Nov-06 2024 | $0.922894 | $0.770698 | $0.962652 | $0.770698 | $139,892 | $11,578,171 |
| Nov-05 2024 | $0.767982 | $0.630773 | $0.767982 | $0.710063 | $179,405 | $9,634,726 |
| Nov-04 2024 | $0.698396 | $0.679963 | $0.826072 | $0.775445 | $241,728 | $8,761,727 |
| Nov-03 2024 | $0.766462 | $0.744436 | $0.774446 | $0.768023 | $61,143 | $9,615,657 |
| Nov-02 2024 | $0.772796 | $0.772796 | $0.876717 | $0.872603 | $46,015 | $9,695,122 |
| Nov-01 2024 | $0.870724 | $0.776454 | $0.870724 | $0.800747 | $77,495 | $10,923,671 |
| Oct-31 2024 | $0.755297 | $0.739967 | $0.893817 | $0.893817 | $91,121 | $9,475,587 |
| Oct-30 2024 | $0.901412 | $0.855766 | $0.968587 | $0.968587 | $146,001 | $11,308,673 |
| Oct-29 2024 | $0.865479 | $0.8015 | $0.892515 | $0.84796 | $106,336 | $10,857,868 |
| Oct-28 2024 | $0.83504 | $0.748415 | $0.83504 | $0.816463 | $177,136 | $10,476,004 |
| Oct-27 2024 | $0.833234 | $0.823927 | $0.890327 | $0.890327 | $50,109 | $10,453,341 |
| Oct-26 2024 | $0.888202 | $0.789271 | $0.888202 | $0.830657 | $132,218 | $11,142,947 |
| Oct-25 2024 | $0.853625 | $0.853625 | $0.917253 | $0.895402 | $58,708 | $10,709,161 |
| Oct-24 2024 | $0.889091 | $0.872848 | $0.981684 | $0.940447 | $119,455 | $11,154,099 |