Cap Mercado $2.46T
-0.84%
Volume 24h $108.12B
-63.76%
BTC % 52.74%
-0.07%
ETH % 13.1%
0.61%
Moedas
28.911
+11
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OPEN GPU (oGPU), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.870091 | $0.852267 | $0.956379 | $0.894766 | $72,522 | $10,915,725 |
| Sep-26 2024 | $0.930096 | $0.891656 | $0.961911 | $0.891656 | $106,344 | $11,668,526 |
| Sep-25 2024 | $0.891656 | $0.887322 | $0.971912 | $0.953297 | $226,170 | $11,186,277 |
| Sep-24 2024 | $0.953984 | $0.861885 | $0.980096 | $0.980096 | $76,726 | $11,968,211 |
| Sep-23 2024 | $1.0093 | $0.790304 | $1.0093 | $0.812353 | $112,387 | $12,663,233 |
| Sep-22 2024 | $0.819127 | $0.789651 | $0.874273 | $0.86895 | $58,483 | $10,276,360 |
| Sep-21 2024 | $0.844837 | $0.834653 | $0.949392 | $0.937444 | $53,767 | $10,598,909 |
| Sep-20 2024 | $0.919014 | $0.854135 | $0.938684 | $0.85809 | $63,112 | $11,529,498 |
| Sep-19 2024 | $0.863328 | $0.774558 | $0.874455 | $0.774558 | $74,648 | $10,830,891 |
| Sep-18 2024 | $0.754913 | $0.712365 | $0.760138 | $0.750012 | $40,162 | $9,470,760 |
| Sep-17 2024 | $0.744048 | $0.648747 | $0.80323 | $0.648747 | $116,533 | $9,334,457 |
| Sep-16 2024 | $0.733474 | $0.677347 | $0.841087 | $0.806125 | $114,143 | $9,201,802 |
| Sep-15 2024 | $0.810694 | $0.787408 | $0.825046 | $0.821486 | $25,836 | $10,170,571 |
| Sep-14 2024 | $0.821618 | $0.803145 | $0.894585 | $0.894585 | $60,707 | $10,307,618 |
| Sep-13 2024 | $0.897215 | $0.879506 | $0.939563 | $0.879647 | $36,189 | $11,256,010 |