Cap Mercado $27.54T
85.81%
Volume 24h $392.23B
-3.28%
BTC % 8.62%
-588.86%
ETH % 1.48%
-537.16%
Moedas
32.451
+14
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-15 2025 | $0.20067 | $0.184925 | $0.201771 | $0.195754 | $662,989 | $3,940,984 |
| Jul-14 2025 | $0.195787 | $0.182524 | $0.195787 | $0.184228 | $786,621 | $3,845,092 |
| Jul-13 2025 | $0.183843 | $0.146911 | $0.197629 | $0.150344 | $787,731 | $3,610,517 |
| Jul-12 2025 | $0.149862 | $0.143021 | $0.153143 | $0.152708 | $425,144 | $2,943,162 |
| Jul-11 2025 | $0.150215 | $0.150215 | $0.172292 | $0.17027 | $486,061 | $2,950,089 |
| Jul-10 2025 | $0.167497 | $0.162446 | $0.174914 | $0.173663 | $406,942 | $3,289,499 |
| Jul-09 2025 | $0.174898 | $0.160927 | $0.174898 | $0.160927 | $288,632 | $3,434,859 |
| Jul-08 2025 | $0.163295 | $0.163295 | $0.17832 | $0.174517 | $332,384 | $3,206,971 |
| Jul-07 2025 | $0.174635 | $0.174372 | $0.180015 | $0.177469 | $255,298 | $3,429,686 |
| Jul-06 2025 | $0.176999 | $0.175103 | $0.178829 | $0.175211 | $252,168 | $3,476,113 |
| Jul-05 2025 | $0.176965 | $0.175837 | $0.178503 | $0.177055 | $248,285 | $3,475,443 |
| Jul-04 2025 | $0.177174 | $0.176919 | $0.18432 | $0.18432 | $232,451 | $3,479,553 |
| Jul-03 2025 | $0.184371 | $0.167262 | $0.197593 | $0.169037 | $311,134 | $3,620,882 |
| Jul-02 2025 | $0.168323 | $0.163275 | $0.168323 | $0.165766 | $241,854 | $3,305,722 |
| Jul-01 2025 | $0.166408 | $0.166408 | $0.178536 | $0.177189 | $240,025 | $3,268,106 |