Cap Mercado $4.04T
0.73%
Volume 24h $166.81B
BTC % 55.19%
0.01%
ETH % 11.82%
-0.25%
Moedas
33.517
+1
Trocas
885
Última atualização
21 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.107729 | $0.107729 | $0.112382 | $0.109002 | $154,380 | $2,115,719 |
| Oct-23 2025 | $0.108627 | $0.105731 | $0.109631 | $0.105731 | $167,258 | $2,133,344 |
| Oct-22 2025 | $0.109114 | $0.101749 | $0.112404 | $0.112404 | $165,673 | $2,142,913 |
| Oct-21 2025 | $0.113591 | $0.111761 | $0.117916 | $0.117916 | $153,824 | $2,230,835 |
| Oct-20 2025 | $0.11714 | $0.114697 | $0.121239 | $0.121239 | $160,259 | $2,300,544 |
| Oct-19 2025 | $0.121295 | $0.114327 | $0.12317 | $0.116015 | $146,877 | $2,382,127 |
| Oct-18 2025 | $0.115286 | $0.115286 | $0.121804 | $0.11596 | $159,843 | $2,264,116 |
| Oct-17 2025 | $0.116488 | $0.101809 | $0.116488 | $0.107695 | $209,528 | $2,287,729 |
| Oct-16 2025 | $0.107564 | $0.107266 | $0.114241 | $0.113437 | $171,337 | $2,112,476 |
| Oct-15 2025 | $0.112902 | $0.111192 | $0.125106 | $0.123522 | $168,087 | $2,217,303 |
| Oct-14 2025 | $0.124295 | $0.113355 | $0.141069 | $0.140455 | $206,265 | $2,441,044 |
| Oct-13 2025 | $0.140765 | $0.140637 | $0.144836 | $0.140637 | $161,126 | $2,764,504 |
| Oct-12 2025 | $0.140639 | $0.125188 | $0.140639 | $0.12905 | $161,323 | $2,762,039 |
| Oct-11 2025 | $0.12943 | $0.12902 | $0.137587 | $0.137418 | $159,821 | $2,541,907 |
| Oct-10 2025 | $0.13572 | $0.133837 | $0.159307 | $0.157541 | $201,963 | $2,665,426 |