Cap Mercado $4.22T
1.87%
Volume 24h $323.02B
4.54%
BTC % 53.75%
0.42%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.138828 | $0.127772 | $0.138828 | $0.128274 | $154,874 | $2,726,461 |
| Sep-08 2025 | $0.128796 | $0.127555 | $0.133413 | $0.130693 | $167,184 | $2,529,454 |
| Sep-07 2025 | $0.130891 | $0.129915 | $0.131183 | $0.130144 | $155,396 | $2,570,595 |
| Sep-06 2025 | $0.129664 | $0.129399 | $0.133329 | $0.132375 | $156,991 | $2,546,495 |
| Sep-05 2025 | $0.133247 | $0.13105 | $0.136327 | $0.131147 | $161,571 | $2,616,865 |
| Sep-04 2025 | $0.131633 | $0.130515 | $0.145655 | $0.138947 | $162,388 | $2,585,165 |
| Sep-03 2025 | $0.139341 | $0.133257 | $0.139637 | $0.133893 | $151,518 | $2,736,542 |
| Sep-02 2025 | $0.13539 | $0.128958 | $0.13539 | $0.129339 | $163,687 | $2,658,947 |
| Sep-01 2025 | $0.128872 | $0.128814 | $0.141364 | $0.139484 | $158,511 | $2,530,943 |
| Aug-31 2025 | $0.141533 | $0.138006 | $0.141883 | $0.138006 | $146,403 | $2,779,592 |
| Aug-30 2025 | $0.137837 | $0.135741 | $0.139077 | $0.137457 | $144,853 | $2,707,004 |
| Aug-29 2025 | $0.137211 | $0.136967 | $0.144727 | $0.144727 | $160,921 | $2,694,718 |
| Aug-28 2025 | $0.144914 | $0.143509 | $0.157162 | $0.154735 | $165,633 | $2,845,995 |
| Aug-27 2025 | $0.155283 | $0.154866 | $0.161166 | $0.159919 | $172,342 | $3,049,637 |
| Aug-26 2025 | $0.161255 | $0.152913 | $0.161255 | $0.153442 | $176,281 | $3,166,904 |