Cap Mercado $3.62T
3.99%
Volume 24h $224.02B
-1.85%
BTC % 59.27%
-2.58%
ETH % 8.29%
-2.17%
Moedas
32.238
+8
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 |
|---|---|---|---|---|---|---|
| Jun-25 2025 | $0.182057 | $0.182057 | $0.210765 | $0.210075 | $251,247 | $3,575,439 |
| Jun-24 2025 | $0.210663 | $0.203205 | $0.216713 | $0.207122 | $242,892 | $4,137,236 |
| Jun-23 2025 | $0.207051 | $0.18257 | $0.218008 | $0.183745 | $335,049 | $4,066,298 |
| Jun-22 2025 | $0.190757 | $0.179361 | $0.20456 | $0.20456 | $261,897 | $3,746,298 |
| Jun-21 2025 | $0.207784 | $0.207784 | $0.230953 | $0.215723 | $374,166 | $4,080,699 |
| Jun-20 2025 | $0.219889 | $0.219672 | $0.237213 | $0.231832 | $296,698 | $4,318,441 |
| Jun-19 2025 | $0.232118 | $0.226096 | $0.273679 | $0.273679 | $406,558 | $4,558,595 |
| Jun-18 2025 | $0.278986 | $0.278986 | $0.291976 | $0.286601 | $335,911 | $5,479,037 |
| Jun-17 2025 | $0.282886 | $0.259377 | $0.286725 | $0.261532 | $353,432 | $5,555,630 |
| Jun-16 2025 | $0.264698 | $0.230113 | $0.267232 | $0.231559 | $316,667 | $5,198,443 |
| Jun-15 2025 | $0.231589 | $0.226107 | $0.245198 | $0.241887 | $311,032 | $4,548,206 |
| Jun-14 2025 | $0.242054 | $0.242054 | $0.258026 | $0.258026 | $299,220 | $4,753,729 |
| Jun-13 2025 | $0.258966 | $0.234763 | $0.264666 | $0.264666 | $350,463 | $5,085,868 |
| Jun-12 2025 | $0.274599 | $0.253051 | $0.283001 | $0.276375 | $386,131 | $5,392,894 |
| Jun-11 2025 | $0.2755 | $0.238097 | $0.2755 | $0.249628 | $375,237 | $5,410,581 |