OPEN GPU(OGPU)Hoje
$0.132704
1 anos atrás
$0.802725
OPEN GPU Histórico de preços
(OGPU)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.146407 | $0.157153 | $0.13755 | $0.151724 | $33,836.07 |
2025-08-21 | $0.147854 | $0.150917 | $0.144993 | $0.146353 | $30,812.40 |
2025-08-20 | $0.150721 | $0.151282 | $0.130998 | $0.147854 | $217.767K |
2025-08-19 | $0.162208 | $0.162831 | $0.150321 | $0.150677 | $156.191K |
2025-08-18 | $0.180657 | $0.185171 | $0.160989 | $0.161878 | $189.128K |
2025-08-17 | $0.179899 | $0.182179 | $0.174856 | $0.180657 | $164.844K |
2025-08-16 | $0.182557 | $0.182688 | $0.178938 | $0.179892 | $147.554K |
2025-08-15 | $0.188066 | $0.190948 | $0.180012 | $0.182542 | $154.734K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
OPEN GPU(OGPU)
