Cap Mercado $3.17T
0.28%
Volume 24h $129.40B
-41.49%
BTC % 55.2%
0.16%
ETH % 11.15%
-0.26%
Moedas
33.862
+5
Trocas
885
Última atualização
32 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-24 2025 | $0.114275 | $0.107687 | $0.114407 | $0.109655 | $167,655 | $2,244,266 |
| Dec-23 2025 | $0.10949 | $0.108744 | $0.112312 | $0.111872 | $160,315 | $2,150,300 |
| Dec-22 2025 | $0.111988 | $0.088007 | $0.112354 | $0.088108 | $183,867 | $2,199,360 |
| Dec-21 2025 | $0.087665 | $0.080654 | $0.087982 | $0.081516 | $201,879 | $1,721,665 |
| Dec-20 2025 | $0.083068 | $0.083068 | $0.090222 | $0.089776 | $178,386 | $1,631,394 |
| Dec-19 2025 | $0.090057 | $0.086293 | $0.092853 | $0.092853 | $186,171 | $1,768,657 |
| Dec-18 2025 | $0.091518 | $0.091518 | $0.102924 | $0.102924 | $184,284 | $1,797,334 |
| Dec-17 2025 | $0.103204 | $0.102782 | $0.10967 | $0.107946 | $227,155 | $2,026,847 |
| Dec-16 2025 | $0.107818 | $0.106793 | $0.114084 | $0.109012 | $192,183 | $2,117,451 |
| Dec-15 2025 | $0.108837 | $0.107934 | $0.115029 | $0.107973 | $183,363 | $2,137,477 |
| Dec-14 2025 | $0.108003 | $0.107752 | $0.116604 | $0.116424 | $187,429 | $2,121,093 |
| Dec-13 2025 | $0.116366 | $0.110539 | $0.116714 | $0.111857 | $277,014 | $2,285,340 |
| Dec-12 2025 | $0.111826 | $0.108587 | $0.11415 | $0.109646 | $253,653 | $2,196,175 |
| Dec-11 2025 | $0.109663 | $0.106759 | $0.110338 | $0.110338 | $297,468 | $2,153,683 |
| Dec-10 2025 | $0.110562 | $0.105597 | $0.110562 | $0.105656 | $217,339 | $2,171,354 |