Cap Mercado $2.78T
-0.13%
Volume 24h $200.73B
-31.87%
BTC % 55.82%
0.1%
ETH % 10.05%
0%
Moedas
34.531
+1
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.079379 | $0.079375 | $0.080664 | $0.079951 | $40,973 | $1,558,935 |
| Apr-23 2026 | $0.080014 | $0.078997 | $0.080129 | $0.079347 | $37,473 | $1,571,406 |
| Apr-22 2026 | $0.079369 | $0.076307 | $0.079369 | $0.076388 | $35,426 | $1,558,751 |
| Apr-21 2026 | $0.076363 | $0.076363 | $0.07769 | $0.07769 | $37,697 | $1,499,719 |
| Apr-20 2026 | $0.077684 | $0.073292 | $0.078331 | $0.074798 | $49,039 | $1,525,663 |
| Apr-19 2026 | $0.074765 | $0.074765 | $0.079053 | $0.079053 | $38,464 | $1,468,332 |
| Apr-18 2026 | $0.078858 | $0.078847 | $0.082294 | $0.081998 | $35,081 | $1,548,708 |
| Apr-17 2026 | $0.082149 | $0.078738 | $0.082675 | $0.081623 | $37,282 | $1,613,346 |
| Apr-16 2026 | $0.082252 | $0.079821 | $0.082678 | $0.082118 | $53,640 | $1,615,375 |
| Apr-15 2026 | $0.082135 | $0.080888 | $0.083162 | $0.081269 | $50,664 | $1,613,069 |
| Apr-14 2026 | $0.081313 | $0.076471 | $0.084112 | $0.076471 | $94,138 | $1,596,932 |
| Apr-13 2026 | $0.075518 | $0.074662 | $0.076327 | $0.0752 | $51,124 | $1,483,124 |
| Apr-12 2026 | $0.075208 | $0.074429 | $0.080102 | $0.080093 | $44,728 | $1,477,025 |
| Apr-11 2026 | $0.080021 | $0.078592 | $0.080669 | $0.078701 | $46,122 | $1,571,558 |
| Apr-10 2026 | $0.07909 | $0.074894 | $0.079779 | $0.076676 | $61,160 | $1,553,270 |