Рыночная кепка $2.09T
-1.44%
Объем 24h $90.16B
BTC % 58.2171%
-0%
ETH % 8.99823%
-1.87%
Монеты
34.665
Биржи
204
Онлайн
OPEN GPU (OGPU) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен OPEN GPU (OGPU) в Доллар США. В таблице представлены 779 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| 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 |
| May-22 2026 | $0.057808 | $0.057808 | $0.058122 | $0.05809 | $41,357 | $1,135,311 |