OPEN GPU Historia cen

(OGPU)

Okres czasu: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Data	Cena otwarcia*	WYSOKI	NISKI	Cena zamknięcia**	Vol
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
2025-08-27	$0.157425	$0.16185	$0.156942	$0.160367	$22,585.37
2025-08-26	$0.162766	$0.162618	$0.151971	$0.157240	$28,074.72
2025-08-25	--	$0.172927	$0.159297	--	--
2025-08-24	$0.151222	$0.164064	$0.150415	$0.163058	$41,589.89
2025-08-23	$0.152186	$0.158932	$0.14989	$0.150933	$45,435.20