Cap Mercado $2.59T
3.39%
Volume 24h $154.40B
7.4%
BTC % 50.83%
1.18%
ETH % 16.24%
-1.1%
Moedas
28.144
+15
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-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 | - |
| Jul-09 2024 | $0.634816 | $0.522842 | $0.650019 | $0.604869 | $138,884 | - |
| Jul-08 2024 | $0.640548 | $0.549463 | $0.640548 | $0.56893 | $38,615 | - |
| Jul-07 2024 | $0.572394 | $0.572369 | $0.60405 | $0.594783 | $29,371 | - |
| Jul-06 2024 | $0.592314 | $0.544066 | $0.62713 | $0.62713 | $115,921 | - |
| Jul-05 2024 | $0.625119 | $0.497989 | $0.672044 | $0.571371 | $111,392 | - |
| Jul-04 2024 | $0.579407 | $0.479677 | $0.579407 | $0.559884 | $89,752 | - |