시가총액 $3.51T 0.55%
볼륨 24시간 $224.03B -3.03%
BTC % 61.11% 0.52%
ETH % 8.53% 0.11%
코인 32.238 +8
거래소 885
마지막 업데이트 42 초 전에
OPEN GPU OGPU

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
Jun-25 2025 $0.182057 $0.182057 $0.210765 $0.210075 $251,247 $3,575,439
Jun-24 2025 $0.210663 $0.203205 $0.216713 $0.207122 $242,892 $4,137,236
Jun-23 2025 $0.207051 $0.18257 $0.218008 $0.183745 $335,049 $4,066,298
Jun-22 2025 $0.190757 $0.179361 $0.20456 $0.20456 $261,897 $3,746,298
Jun-21 2025 $0.207784 $0.207784 $0.230953 $0.215723 $374,166 $4,080,699
Jun-20 2025 $0.219889 $0.219672 $0.237213 $0.231832 $296,698 $4,318,441
Jun-19 2025 $0.232118 $0.226096 $0.273679 $0.273679 $406,558 $4,558,595
Jun-18 2025 $0.278986 $0.278986 $0.291976 $0.286601 $335,911 $5,479,037
Jun-17 2025 $0.282886 $0.259377 $0.286725 $0.261532 $353,432 $5,555,630
Jun-16 2025 $0.264698 $0.230113 $0.267232 $0.231559 $316,667 $5,198,443
Jun-15 2025 $0.231589 $0.226107 $0.245198 $0.241887 $311,032 $4,548,206
Jun-14 2025 $0.242054 $0.242054 $0.258026 $0.258026 $299,220 $4,753,729
Jun-13 2025 $0.258966 $0.234763 $0.264666 $0.264666 $350,463 $5,085,868
Jun-12 2025 $0.274599 $0.253051 $0.283001 $0.276375 $386,131 $5,392,894
Jun-11 2025 $0.2755 $0.238097 $0.2755 $0.249628 $375,237 $5,410,581

OPEN GPU (OGPU)의 역사적 및 시장 가격 분석, OHLC, OHLCV 및 시장 자본화. 일일 시가, 일일 최고가, 일일 최저가, 일일 종가, 일일 거래량 및 USD 달러에서의 일일 시장 자본화, 434일 동안 분석, 18-04-2024일부터.