Cap Mercado $2.17T
-0.13%
Volume 24h $150.23B
23.17%
BTC % 52.91%
-0.03%
ETH % 13.62%
-0.14%
Moedas
28.684
+7
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-03 2024 | $0.809374 | $0.809374 | $0.877939 | $0.831539 | $57,699 | $10,154,000 |
| Sep-02 2024 | $0.840583 | $0.757283 | $0.891894 | $0.757283 | $65,817 | $10,545,537 |
| Sep-01 2024 | $0.754508 | $0.746102 | $0.798721 | $0.764403 | $42,131 | $9,465,688 |
| Aug-31 2024 | $0.769191 | $0.769191 | $0.88861 | $0.843128 | $66,911 | $9,649,888 |
| Aug-30 2024 | $0.838307 | $0.696999 | $0.841889 | $0.719391 | $59,151 | $10,516,990 |
| Aug-29 2024 | $0.722458 | $0.692908 | $0.753056 | $0.710731 | $81,305 | $9,063,597 |
| Aug-28 2024 | $0.664896 | $0.664896 | $0.771186 | $0.700691 | $145,669 | - |
| Aug-27 2024 | $0.685186 | $0.685186 | $0.796521 | $0.78316 | $34,253 | - |
| Aug-26 2024 | $0.790442 | $0.786427 | $0.83159 | $0.81741 | $28,506 | - |
| Aug-25 2024 | $0.81741 | $0.790445 | $0.835213 | $0.801919 | $36,720 | - |
| Aug-24 2024 | $0.809897 | $0.768759 | $0.832538 | $0.832538 | $50,374 | - |
| Aug-23 2024 | $0.838637 | $0.669745 | $0.838637 | $0.669745 | $46,570 | - |
| Aug-22 2024 | $0.665388 | $0.627496 | $0.684956 | $0.662735 | $74,618 | - |
| Aug-21 2024 | $0.663039 | $0.656568 | $0.751584 | $0.69089 | $108,045 | - |
| Aug-20 2024 | $0.696284 | $0.679812 | $0.723669 | $0.683282 | $56,407 | - |