Cap Mercado $2.38T
-4.65%
Volume 24h $206.06B
52.32%
BTC % 53.66%
-1.02%
ETH % 9.32%
-1.39%
Moedas
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.086507 | $0.085977 | $0.090375 | $0.088712 | $163,023 | $1,698,937 |
| Feb-21 2026 | $0.088738 | $0.086783 | $0.089092 | $0.086917 | $156,513 | $1,742,736 |
| Feb-20 2026 | $0.087036 | $0.082029 | $0.087036 | $0.082459 | $171,824 | $1,709,313 |
| Feb-19 2026 | $0.082467 | $0.082376 | $0.082539 | $0.082393 | $157,090 | $1,619,589 |
| Feb-18 2026 | $0.082415 | $0.082302 | $0.082522 | $0.082328 | $151,551 | $1,618,573 |
| Feb-17 2026 | $0.082325 | $0.081851 | $0.082486 | $0.082259 | $150,080 | $1,616,806 |
| Feb-16 2026 | $0.082262 | $0.080957 | $0.083033 | $0.081288 | $158,338 | $1,615,567 |
| Feb-15 2026 | $0.080841 | $0.080027 | $0.082439 | $0.080821 | $157,015 | $1,587,663 |
| Feb-14 2026 | $0.080828 | $0.080828 | $0.082972 | $0.082894 | $146,273 | $1,587,409 |
| Feb-13 2026 | $0.082889 | $0.07973 | $0.082889 | $0.08142 | $153,228 | $1,627,882 |
| Feb-12 2026 | $0.081235 | $0.080294 | $0.082119 | $0.081961 | $151,012 | $1,595,394 |
| Feb-11 2026 | $0.081999 | $0.080897 | $0.082364 | $0.082293 | $157,386 | $1,610,394 |
| Feb-10 2026 | $0.082293 | $0.081996 | $0.090792 | $0.090792 | $157,652 | $1,616,168 |
| Feb-09 2026 | $0.090787 | $0.087795 | $0.090787 | $0.089865 | $161,238 | $1,782,976 |
| Feb-08 2026 | $0.090026 | $0.087278 | $0.091256 | $0.087771 | $163,843 | $1,768,037 |