Cap Mercado $4.15T
1.83%
Volume 24h $356.87B
-4.98%
BTC % 54.73%
-0.96%
ETH % 12.49%
2.32%
Moedas
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.141369 | $0.141369 | $0.161357 | $0.161128 | $164,125 | $2,776,376 |
| Aug-18 2025 | $0.161579 | $0.161579 | $0.184781 | $0.184781 | $190,074 | $3,173,284 |
| Aug-17 2025 | $0.184399 | $0.175025 | $0.184399 | $0.176239 | $167,473 | $3,621,446 |
| Aug-16 2025 | $0.176113 | $0.174967 | $0.182227 | $0.181306 | $160,227 | $3,458,713 |
| Aug-15 2025 | $0.180589 | $0.17933 | $0.190569 | $0.186599 | $162,100 | $3,546,614 |
| Aug-14 2025 | $0.185411 | $0.183196 | $0.211938 | $0.200089 | $231,190 | $3,641,312 |
| Aug-13 2025 | $0.199966 | $0.157861 | $0.199966 | $0.157861 | $233,843 | $3,927,163 |
| Aug-12 2025 | $0.158228 | $0.134552 | $0.160376 | $0.134761 | $185,970 | $3,107,465 |
| Aug-11 2025 | $0.135692 | $0.12849 | $0.135692 | $0.129424 | $169,649 | $2,664,875 |
| Aug-10 2025 | $0.129762 | $0.129762 | $0.141609 | $0.132395 | $167,167 | $2,548,412 |
| Aug-09 2025 | $0.132334 | $0.121241 | $0.132773 | $0.121241 | $165,818 | $2,598,938 |
| Aug-08 2025 | $0.122114 | $0.114505 | $0.122233 | $0.120312 | $184,387 | $2,398,212 |
| Aug-07 2025 | $0.121269 | $0.121269 | $0.139301 | $0.137971 | $233,488 | $2,381,619 |
| Aug-06 2025 | $0.137497 | $0.137129 | $0.141186 | $0.140208 | $229,284 | $2,700,336 |
| Aug-05 2025 | $0.140134 | $0.139948 | $0.150075 | $0.150075 | $231,173 | $2,752,120 |