Cap Mercado $4.52T
0.91%
Volume 24h $262.31B
-64.81%
BTC % 54.62%
0.58%
ETH % 12.09%
-0.08%
Moedas
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.176718 | $0.176 | $0.183101 | $0.177636 | $182,209 | $3,470,592 |
| Oct-03 2025 | $0.177304 | $0.152862 | $0.177304 | $0.15287 | $194,881 | $3,482,100 |
| Oct-02 2025 | $0.152374 | $0.146921 | $0.15292 | $0.146937 | $154,413 | $2,992,491 |
| Oct-01 2025 | $0.145999 | $0.131013 | $0.146064 | $0.13227 | $169,591 | $2,867,290 |
| Sep-30 2025 | $0.132542 | $0.126767 | $0.132552 | $0.131717 | $144,118 | $2,603,025 |
| Sep-29 2025 | $0.132042 | $0.120901 | $0.132877 | $0.125531 | $157,551 | $2,593,192 |
| Sep-28 2025 | $0.12545 | $0.122728 | $0.129661 | $0.12941 | $176,919 | $2,463,727 |
| Sep-27 2025 | $0.129506 | $0.12228 | $0.129506 | $0.122618 | $157,467 | $2,543,394 |
| Sep-26 2025 | $0.122557 | $0.109032 | $0.122925 | $0.109166 | $162,484 | $2,406,927 |
| Sep-25 2025 | $0.109363 | $0.107695 | $0.115363 | $0.114817 | $151,266 | $2,147,799 |
| Sep-24 2025 | $0.115053 | $0.110395 | $0.115053 | $0.110395 | $166,443 | $2,259,549 |
| Sep-23 2025 | $0.109813 | $0.108231 | $0.129231 | $0.129094 | $204,781 | $2,156,637 |
| Sep-22 2025 | $0.129376 | $0.128186 | $0.13934 | $0.13934 | $183,386 | $2,540,842 |
| Sep-21 2025 | $0.139091 | $0.129418 | $0.139091 | $0.131885 | $163,391 | $2,731,631 |
| Sep-20 2025 | $0.132156 | $0.130587 | $0.132256 | $0.131217 | $159,352 | $2,595,433 |