Cap Mercado $3.55T
4.45%
Volume 24h $333.15B
28.22%
BTC % 54.98%
0.61%
ETH % 11.47%
1.91%
Moedas
34.042
+15
Trocas
885
Última atualização
47 Segundos 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.153431 | $0.146812 | $0.15765 | $0.15616 | $173,783 | $3,013,252 |
| Jan-12 2026 | $0.155611 | $0.155611 | $0.161934 | $0.159775 | $165,002 | $3,056,064 |
| Jan-11 2026 | $0.159315 | $0.159315 | $0.161977 | $0.159889 | $164,893 | $3,128,812 |
| Jan-10 2026 | $0.159872 | $0.159843 | $0.167241 | $0.166598 | $164,462 | $3,139,750 |
| Jan-09 2026 | $0.165556 | $0.156514 | $0.169188 | $0.15871 | $209,482 | $3,251,375 |
| Jan-08 2026 | $0.159421 | $0.1141 | $0.159421 | $0.117541 | $210,674 | $3,130,890 |
| Jan-07 2026 | $0.117565 | $0.117565 | $0.123719 | $0.11906 | $170,289 | $2,308,873 |
| Jan-06 2026 | $0.119133 | $0.114581 | $0.119133 | $0.115496 | $178,608 | $2,339,680 |
| Jan-05 2026 | $0.116269 | $0.114982 | $0.117215 | $0.11525 | $171,210 | $2,283,421 |
| Jan-04 2026 | $0.115279 | $0.115152 | $0.116052 | $0.115484 | $168,441 | $2,263,989 |
| Jan-03 2026 | $0.114491 | $0.114257 | $0.116356 | $0.115012 | $166,158 | $2,248,515 |
| Jan-02 2026 | $0.115009 | $0.110736 | $0.11509 | $0.110736 | $165,657 | $2,258,683 |
| Jan-01 2026 | $0.110936 | $0.109319 | $0.111851 | $0.111448 | $169,608 | $2,178,701 |
| Dec-31 2025 | $0.109628 | $0.105198 | $0.109628 | $0.106985 | $189,913 | $2,153,004 |
| Dec-30 2025 | $0.107015 | $0.107002 | $0.107348 | $0.107321 | $161,559 | $2,101,687 |