Cap Mercado $2.47T
-4.55%
Volume 24h $170.28B
5.31%
BTC % 51.11%
1.01%
ETH % 15.42%
-4.21%
Moedas
28.222
+23
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 |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.772379 | $0.772379 | $0.839699 | $0.839699 | $49,559 | - |
| Jul-23 2024 | $0.839699 | $0.798667 | $0.851683 | $0.826012 | $56,034 | - |
| Jul-22 2024 | $0.871915 | $0.871915 | $0.978334 | $0.978334 | $68,425 | - |
| Jul-21 2024 | $0.965174 | $0.890143 | $0.965174 | $0.890143 | $148,687 | - |
| Jul-20 2024 | $0.89215 | $0.676636 | $0.90196 | $0.863999 | $343,358 | - |
| Jul-19 2024 | $0.864985 | $0.822875 | $0.91085 | $0.880985 | $113,196 | - |
| Jul-18 2024 | $0.883702 | $0.872753 | $0.924236 | $0.872753 | $68,899 | - |
| Jul-17 2024 | $0.882024 | $0.83817 | $0.910588 | $0.871148 | $109,166 | - |
| Jul-16 2024 | $0.867927 | $0.867927 | $0.915796 | $0.915796 | $89,098 | - |
| Jul-15 2024 | $0.929249 | $0.815425 | $0.929249 | $0.815425 | $90,340 | - |
| Jul-14 2024 | $0.815741 | $0.787591 | $0.844762 | $0.844762 | $62,760 | - |
| Jul-13 2024 | $0.852018 | $0.823557 | $0.906199 | $0.862804 | $67,876 | - |
| Jul-12 2024 | $0.890628 | $0.72321 | $0.93686 | $0.730942 | $252,091 | - |
| Jul-11 2024 | $0.755788 | $0.639957 | $0.755788 | $0.641169 | $76,754 | - |
| Jul-10 2024 | $0.645558 | $0.634256 | $0.732467 | $0.634256 | $98,348 | - |