Cap Mercado $2.70T
2.96%
Volume 24h $213.96B
49.57%
BTC % 54.35%
-0.49%
ETH % 10.1%
3.86%
Moedas
34.341
Trocas
885
Última atualização
54 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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.080296 | $0.079297 | $0.080296 | $0.07993 | $47,211 | $1,576,951 |
| Mar-14 2026 | $0.079811 | $0.07897 | $0.080055 | $0.079099 | $38,995 | $1,567,424 |
| Mar-13 2026 | $0.079093 | $0.077857 | $0.079562 | $0.077959 | $42,580 | $1,553,329 |
| Mar-12 2026 | $0.077899 | $0.07789 | $0.078839 | $0.078839 | $44,228 | $1,529,868 |
| Mar-11 2026 | $0.07883 | $0.077854 | $0.080274 | $0.080182 | $44,709 | $1,548,164 |
| Mar-10 2026 | $0.080223 | $0.07982 | $0.080605 | $0.079942 | $41,778 | $1,575,526 |
| Mar-09 2026 | $0.079852 | $0.079728 | $0.080471 | $0.080391 | $45,615 | $1,568,234 |
| Mar-08 2026 | $0.080277 | $0.078457 | $0.080871 | $0.079357 | $48,580 | $1,576,578 |
| Mar-07 2026 | $0.07939 | $0.079193 | $0.083916 | $0.083686 | $52,498 | $1,559,150 |
| Mar-06 2026 | $0.083553 | $0.083331 | $0.085648 | $0.085569 | $45,385 | $1,640,916 |
| Mar-05 2026 | $0.085577 | $0.085229 | $0.086048 | $0.086048 | $42,745 | $1,680,674 |
| Mar-04 2026 | $0.086088 | $0.084196 | $0.086271 | $0.084323 | $47,309 | $1,690,697 |
| Mar-03 2026 | $0.084292 | $0.084211 | $0.084457 | $0.084457 | $101,999 | $1,655,421 |
| Mar-02 2026 | $0.084471 | $0.084101 | $0.084687 | $0.084584 | $150,867 | $1,658,939 |
| Mar-01 2026 | $0.084576 | $0.084549 | $0.085654 | $0.084994 | $155,898 | $1,661,006 |