Cap Mercado $2.48T
-0.45%
Volume 24h $94.32B
2.24%
BTC % 53.91%
0.13%
ETH % 9.9%
-0.2%
Moedas
34.457
+2
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.074601 | $0.070992 | $0.074601 | $0.072091 | $53,456 | $1,465,107 |
| Apr-03 2026 | $0.072103 | $0.07113 | $0.074399 | $0.074399 | $50,419 | $1,416,049 |
| Apr-02 2026 | $0.074385 | $0.074231 | $0.075335 | $0.07525 | $43,621 | $1,460,868 |
| Apr-01 2026 | $0.075372 | $0.075314 | $0.077088 | $0.076827 | $41,193 | $1,480,253 |
| Mar-31 2026 | $0.076832 | $0.07608 | $0.076945 | $0.076183 | $48,955 | $1,508,927 |
| Mar-30 2026 | $0.076173 | $0.075549 | $0.077199 | $0.075549 | $43,699 | $1,495,987 |
| Mar-29 2026 | $0.075859 | $0.075722 | $0.081533 | $0.081527 | $50,020 | $1,489,816 |
| Mar-28 2026 | $0.081487 | $0.08132 | $0.082412 | $0.081699 | $46,374 | $1,600,336 |
| Mar-27 2026 | $0.081771 | $0.08121 | $0.087079 | $0.086735 | $48,957 | $1,605,913 |
| Mar-26 2026 | $0.087041 | $0.086619 | $0.087549 | $0.087492 | $43,790 | $1,709,420 |
| Mar-25 2026 | $0.087553 | $0.087151 | $0.087631 | $0.087425 | $40,617 | $1,719,474 |
| Mar-24 2026 | $0.087285 | $0.08723 | $0.087455 | $0.087247 | $40,537 | $1,714,202 |
| Mar-23 2026 | $0.087324 | $0.086445 | $0.087517 | $0.087517 | $43,642 | $1,714,970 |
| Mar-22 2026 | $0.087449 | $0.081552 | $0.087449 | $0.081552 | $49,488 | $1,717,423 |
| Mar-21 2026 | $0.083438 | $0.083198 | $0.083565 | $0.083277 | $43,036 | $1,638,667 |