시가총액 $2.57T
0.13%
볼륨 24시간 $59.98B
-34.91%
BTC % 60.0832%
0.26%
ETH % 9.86528%
-0.98%
코인
34.665
거래소
875
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 766 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.058367 | $0.057636 | $0.058367 | $0.057636 | $36,896 | $1,146,293 |
| May-22 2026 | $0.057808 | $0.057808 | $0.058122 | $0.05809 | $41,357 | $1,135,311 |
| May-21 2026 | $0.058055 | $0.056141 | $0.0581 | $0.056478 | $46,401 | $1,140,155 |
| May-20 2026 | $0.056179 | $0.056179 | $0.056584 | $0.056584 | $34,685 | $1,103,312 |
| May-19 2026 | $0.056707 | $0.056295 | $0.058679 | $0.058679 | $42,977 | $1,113,684 |
| May-18 2026 | $0.057921 | $0.057486 | $0.058329 | $0.058329 | $42,375 | $1,137,530 |
| May-17 2026 | $0.059059 | $0.058611 | $0.059059 | $0.058968 | $36,104 | $1,159,884 |
| May-16 2026 | $0.059033 | $0.058415 | $0.062553 | $0.060229 | $38,281 | $1,159,358 |
| May-15 2026 | $0.060188 | $0.060188 | $0.065975 | $0.065711 | $41,359 | $1,182,047 |
| May-14 2026 | $0.065903 | $0.064051 | $0.065974 | $0.064333 | $41,697 | $1,294,284 |
| May-13 2026 | $0.06423 | $0.062953 | $0.064425 | $0.063984 | $45,897 | $1,261,421 |
| May-12 2026 | $0.063964 | $0.063964 | $0.067923 | $0.06788 | $44,469 | $1,256,204 |
| May-11 2026 | $0.067899 | $0.067542 | $0.069173 | $0.069173 | $42,339 | $1,333,483 |
| May-10 2026 | $0.069081 | $0.068162 | $0.069081 | $0.068383 | $42,517 | $1,356,700 |
| May-09 2026 | $0.068376 | $0.06832 | $0.069579 | $0.069579 | $40,569 | $1,342,859 |