Cap Mercado $2.18T
2.51%
Volume 24h $77.95B
4.16%
BTC % 58.4283%
0.21%
ETH % 9.33031%
0.85%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de OPEN GPU (OGPU), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de OPEN GPU (OGPU) em Dólar USD. Esta tabela mostra 780 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.05746 | $0.0571 | $0.06014 | $0.05945 | $10,692 | $1,128,463 |
| Jun-05 2026 | $0.05945 | $0.05847 | $0.06664 | $0.06664 | $10,045 | $1,167,545 |
| Jun-04 2026 | $0.06594 | $0.06022 | $0.06726 | $0.067 | $12,893 | $1,295,003 |
| Jun-03 2026 | $0.06858 | $0.06483 | $0.07989 | $0.07989 | $54,053 | $1,346,850 |
| Jun-02 2026 | $0.07971 | $0.07971 | $0.08486 | $0.08478 | $19,156 | $1,565,433 |
| Jun-01 2026 | $0.08435 | $0.0796 | $0.08482 | $0.08042 | $18,824 | $1,656,558 |
| May-31 2026 | $0.07993 | $0.07761 | $0.07993 | $0.07813 | $10,591 | $1,569,754 |
| May-30 2026 | $0.07815 | $0.07175 | $0.07826 | $0.07326 | $20,072 | $1,534,796 |
| May-29 2026 | $0.07357 | $0.06569 | $0.07358 | $0.07175 | $24,690 | $1,444,849 |
| May-28 2026 | $0.07177 | $0.06781 | $0.07245 | $0.06781 | $14,147 | $1,409,499 |
| May-27 2026 | $0.07528 | $0.07528 | $0.07528 | $0.07528 | $10,832 | $1,478,432 |
| May-26 2026 | $0.07517 | $0.07232 | $0.07628 | $0.07488 | $11,165 | $1,476,272 |
| May-25 2026 | $0.0745 | $0.064089 | $0.07532 | $0.06413 | $25,487 | $1,463,113 |
| May-24 2026 | $0.06394 | $0.06052 | $0.06418 | $0.06092 | $17,123 | $1,255,724 |
| May-23 2026 | $0.058367 | $0.057636 | $0.058367 | $0.057636 | $36,896 | $1,146,293 |