Cap Mercado $3.36T
-1.2%
Volume 24h $244.65B
-25.64%
BTC % 54.74%
0.07%
ETH % 11.36%
0.44%
Moedas
33.761
+2
Trocas
885
Última atualização
50 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.107752 | $0.106879 | $0.109906 | $0.10784 | $166,005 | $2,116,163 |
| Dec-03 2025 | $0.107286 | $0.094863 | $0.107286 | $0.098263 | $178,196 | $2,107,005 |
| Dec-02 2025 | $0.098647 | $0.095415 | $0.100269 | $0.095415 | $169,414 | $1,937,358 |
| Dec-01 2025 | $0.095301 | $0.092384 | $0.100143 | $0.100143 | $168,377 | $1,871,632 |
| Nov-30 2025 | $0.100348 | $0.097715 | $0.102993 | $0.098132 | $179,627 | $1,970,751 |
| Nov-29 2025 | $0.097923 | $0.097347 | $0.101992 | $0.101992 | $165,588 | $1,923,124 |
| Nov-28 2025 | $0.101494 | $0.100352 | $0.101556 | $0.100791 | $156,772 | $1,993,269 |
| Nov-27 2025 | $0.100934 | $0.100934 | $0.104454 | $0.10187 | $220,515 | $1,982,268 |
| Nov-26 2025 | $0.101483 | $0.097656 | $0.101483 | $0.098629 | $169,787 | $1,993,049 |
| Nov-25 2025 | $0.098346 | $0.095389 | $0.099265 | $0.099265 | $146,413 | $1,931,436 |
| Nov-24 2025 | $0.099363 | $0.089575 | $0.099363 | $0.089786 | $165,578 | $1,951,408 |
| Nov-23 2025 | $0.090741 | $0.088596 | $0.090741 | $0.088773 | $156,186 | $1,782,081 |
| Nov-22 2025 | $0.088689 | $0.084919 | $0.088689 | $0.085271 | $169,021 | $1,741,790 |
| Nov-21 2025 | $0.085168 | $0.084459 | $0.093224 | $0.09321 | $199,586 | $1,672,629 |
| Nov-20 2025 | $0.09313 | $0.086621 | $0.096324 | $0.089466 | $184,870 | $1,828,998 |