Cap Mercado $3.45T
-3.49%
Volume 24h $460.79B
6.23%
BTC % 54.91%
-1.38%
ETH % 10.99%
0.91%
Moedas
33.668
+9
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.125333 | $0.125224 | $0.166561 | $0.135199 | $762,902 | $2,461,445 |
| Nov-12 2025 | $0.13787 | $0.134031 | $0.145089 | $0.134031 | $485,160 | $2,707,652 |
| Nov-11 2025 | $0.133504 | $0.132291 | $0.142666 | $0.141575 | $491,396 | $2,621,899 |
| Nov-10 2025 | $0.139266 | $0.136982 | $0.145117 | $0.144178 | $264,536 | $2,735,075 |
| Nov-09 2025 | $0.144581 | $0.135794 | $0.144799 | $0.14303 | $165,886 | $2,839,456 |
| Nov-08 2025 | $0.144191 | $0.124484 | $0.146356 | $0.124484 | $243,787 | $2,831,797 |
| Nov-07 2025 | $0.126011 | $0.111979 | $0.126011 | $0.113688 | $203,987 | $2,474,746 |
| Nov-06 2025 | $0.113659 | $0.113659 | $0.117254 | $0.117254 | $163,686 | $2,232,179 |
| Nov-05 2025 | $0.117775 | $0.098559 | $0.117775 | $0.099625 | $170,488 | $2,313,010 |
| Nov-04 2025 | $0.099982 | $0.099982 | $0.110966 | $0.109666 | $190,690 | $1,963,568 |
| Nov-03 2025 | $0.109621 | $0.10946 | $0.115337 | $0.115129 | $153,898 | $2,152,867 |
| Nov-02 2025 | $0.113472 | $0.113376 | $0.11655 | $0.115878 | $143,395 | $2,228,500 |
| Nov-01 2025 | $0.115888 | $0.115888 | $0.118584 | $0.117569 | $156,672 | $2,275,939 |
| Oct-31 2025 | $0.117407 | $0.114843 | $0.120154 | $0.115323 | $163,280 | $2,305,773 |
| Oct-30 2025 | $0.11548 | $0.113469 | $0.117628 | $0.114211 | $151,370 | $2,267,932 |