Cap Mercado $2.73T
-4.82%
Volume 24h $306.98B
-33.39%
BTC % 54.93%
-0.32%
ETH % 9.78%
-2.45%
Moedas
34.187
+4
Trocas
885
Última atualização
1 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.085822 | $0.08097 | $0.086447 | $0.082947 | $167,831 | $1,685,485 |
| Feb-01 2026 | $0.083792 | $0.083447 | $0.091176 | $0.091176 | $171,709 | $1,645,617 |
| Jan-31 2026 | $0.089802 | $0.087302 | $0.101743 | $0.101616 | $169,228 | $1,763,633 |
| Jan-30 2026 | $0.101419 | $0.100898 | $0.1082 | $0.1082 | $160,216 | $1,991,787 |
| Jan-29 2026 | $0.109094 | $0.109094 | $0.123032 | $0.123032 | $171,899 | $2,142,525 |
| Jan-28 2026 | $0.123365 | $0.114598 | $0.128835 | $0.128159 | $166,392 | $2,422,778 |
| Jan-27 2026 | $0.126887 | $0.123561 | $0.134767 | $0.133952 | $168,081 | $2,491,955 |
| Jan-26 2026 | $0.13365 | $0.130713 | $0.134158 | $0.133813 | $165,319 | $2,624,786 |
| Jan-25 2026 | $0.13256 | $0.13256 | $0.139453 | $0.13329 | $161,447 | $2,603,371 |
| Jan-24 2026 | $0.13745 | $0.137132 | $0.138573 | $0.137693 | $159,535 | $2,699,403 |
| Jan-23 2026 | $0.138046 | $0.121626 | $0.143634 | $0.123744 | $175,769 | $2,711,102 |
| Jan-22 2026 | $0.123382 | $0.123133 | $0.127101 | $0.125899 | $164,311 | $2,423,130 |
| Jan-21 2026 | $0.126033 | $0.118647 | $0.126467 | $0.123618 | $161,675 | $2,475,182 |
| Jan-20 2026 | $0.124234 | $0.123857 | $0.135241 | $0.135241 | $166,284 | $2,439,846 |
| Jan-19 2026 | $0.138466 | $0.138466 | $0.142923 | $0.142923 | $162,560 | $2,719,351 |