Cap Mercado $4.04T 0.73%
Volume 24h $166.81B
BTC % 55.19% 0.01%
ETH % 11.82% -0.25%
Moedas 33.517 +1
Trocas 885
Última atualização 21 Segundos atrás
OPEN GPU OGPU

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
Oct-24 2025 $0.107729 $0.107729 $0.112382 $0.109002 $154,380 $2,115,719
Oct-23 2025 $0.108627 $0.105731 $0.109631 $0.105731 $167,258 $2,133,344
Oct-22 2025 $0.109114 $0.101749 $0.112404 $0.112404 $165,673 $2,142,913
Oct-21 2025 $0.113591 $0.111761 $0.117916 $0.117916 $153,824 $2,230,835
Oct-20 2025 $0.11714 $0.114697 $0.121239 $0.121239 $160,259 $2,300,544
Oct-19 2025 $0.121295 $0.114327 $0.12317 $0.116015 $146,877 $2,382,127
Oct-18 2025 $0.115286 $0.115286 $0.121804 $0.11596 $159,843 $2,264,116
Oct-17 2025 $0.116488 $0.101809 $0.116488 $0.107695 $209,528 $2,287,729
Oct-16 2025 $0.107564 $0.107266 $0.114241 $0.113437 $171,337 $2,112,476
Oct-15 2025 $0.112902 $0.111192 $0.125106 $0.123522 $168,087 $2,217,303
Oct-14 2025 $0.124295 $0.113355 $0.141069 $0.140455 $206,265 $2,441,044
Oct-13 2025 $0.140765 $0.140637 $0.144836 $0.140637 $161,126 $2,764,504
Oct-12 2025 $0.140639 $0.125188 $0.140639 $0.12905 $161,323 $2,762,039
Oct-11 2025 $0.12943 $0.12902 $0.137587 $0.137418 $159,821 $2,541,907
Oct-10 2025 $0.13572 $0.133837 $0.159307 $0.157541 $201,963 $2,665,426

Análise histórica e de mercado do preço de OPEN GPU (OGPU), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 555 dias, a partir do dia 19-04-2024.