시가총액 $2.24T
-0.57%
볼륨 24시간 $67.98B
-26.66%
BTC % 58.4175%
-0.16%
ETH % 9.47878%
-0.79%
코인
34.665
거래소
204
실시간
OPEN GPU (OGPU) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OPEN GPU (OGPU) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 785 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-16 2026 | $0.05796 | $0.05495 | $0.05804 | $0.05653 | $57,019 | $1,138,283 |
| Jun-15 2026 | $0.05603 | $0.05351 | $0.05871 | $0.05506 | $49,017 | $1,100,379 |
| Jun-14 2026 | $0.05445 | $0.05323 | $0.05445 | $0.05396 | $20,287 | $1,069,349 |
| Jun-13 2026 | $0.05504 | $0.05179 | $0.05561 | $0.05433 | $11,685 | $1,080,936 |
| Jun-12 2026 | $0.05433 | $0.05433 | $0.05484 | $0.05471 | $13,280 | $1,066,993 |
| Jun-06 2026 | $0.05746 | $0.0571 | $0.06014 | $0.05945 | $10,692 | $1,128,463 |
| Jun-05 2026 | $0.05945 | $0.05847 | $0.06664 | $0.06664 | $10,045 | $1,167,545 |
| Jun-04 2026 | $0.06594 | $0.06022 | $0.06726 | $0.067 | $12,893 | $1,295,003 |
| Jun-03 2026 | $0.06858 | $0.06483 | $0.07989 | $0.07989 | $54,053 | $1,346,850 |
| Jun-02 2026 | $0.07971 | $0.07971 | $0.08486 | $0.08478 | $19,156 | $1,565,433 |
| Jun-01 2026 | $0.08435 | $0.0796 | $0.08482 | $0.08042 | $18,824 | $1,656,558 |
| May-31 2026 | $0.07993 | $0.07761 | $0.07993 | $0.07813 | $10,591 | $1,569,754 |
| May-30 2026 | $0.07815 | $0.07175 | $0.07826 | $0.07326 | $20,072 | $1,534,796 |
| May-29 2026 | $0.07357 | $0.06569 | $0.07358 | $0.07175 | $24,690 | $1,444,849 |
| May-28 2026 | $0.07177 | $0.06781 | $0.07245 | $0.06781 | $14,147 | $1,409,499 |