OPEN GPU(OGPU)اليوم
$0.138659
منذ 1 سنة
$0.73876
OPEN GPU سجل الأسعار
(OGPU)الفترة الزمنية: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.151584 | $0.152212 | $0.136985 | $0.137437 | $27,970.07 |
2025-09-15 | $0.157991 | $0.161049 | $0.150652 | $0.151920 | $21,646.13 |
2025-09-14 | $0.160482 | $0.162943 | $0.157164 | $0.157991 | $25,165.62 |
2025-09-13 | $0.155182 | $0.163716 | $0.155820 | $0.160427 | $21,468.00 |
2025-09-12 | $0.146325 | $0.156193 | $0.146189 | $0.155182 | $30,486.49 |
2025-09-11 | $0.141886 | $0.146720 | $0.139195 | $0.146284 | $23,353.76 |
2025-09-10 | $0.127916 | $0.143393 | $0.127484 | $0.141886 | $33,699.88 |
2025-09-09 | $0.133100 | $0.133259 | $0.127688 | $0.127916 | $18,679.34 |
2025-09-08 | $0.130189 | $0.133394 | $0.128808 | $0.133100 | $19,104.35 |
2025-09-07 | $0.129827 | $0.131608 | $0.129183 | $0.130189 | $17,260.91 |
2025-09-06 | $0.131312 | $0.134173 | $0.129618 | $0.129827 | $20,429.48 |
2025-09-05 | $0.131270 | $0.136438 | $0.129982 | $0.131309 | $26,366.01 |
2025-09-04 | $0.139361 | $0.148792 | $0.130845 | $0.131270 | $27,905.21 |
2025-09-03 | $0.128976 | $0.139614 | $0.12826 | $0.139452 | $22,313.14 |
2025-09-02 | $0.133889 | $0.132826 | $0.127529 | $0.129672 | $17,628.40 |
2025-09-01 | $0.141120 | $0.141871 | $0.132647 | $0.133889 | $20,621.98 |
2025-08-31 | $0.137728 | $0.14192 | $0.136637 | $0.141116 | $14,083.59 |
2025-08-30 | $0.139103 | $0.139664 | $0.13475 | $0.137715 | $19,675.69 |
2025-08-29 | $0.146340 | $0.146017 | $0.137697 | $0.139163 | $20,069.86 |
2025-08-28 | $0.159978 | $0.159436 | $0.145821 | $0.146340 | $36,337.01 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-17
OPEN GPU(OGPU)
