OPEN GPU Historical Data

oGPU
Download
Date Close Price change Market cap Trading volume
Today $ 0.0589
+0.00%
$ 1.24 million $ 14,140
Yesterday $ 0.0591
-10.26%
$ 1.24 million $ 7,215
May 14, 2026 $ 0.0659
+1.38%
$ 1.38 million $ 18,071
May 13, 2026 $ 0.065
+0.93%
$ 1.37 million $ 18,931
May 12, 2026 $ 0.0644
-4.24%
$ 1.35 million $ 17,192
May 11, 2026 $ 0.0673
-1.66%
$ 1.41 million $ 17,194
May 10, 2026 $ 0.0684
+1.24%
$ 1.44 million $ 16,146
May 9, 2026 $ 0.0675
-2.51%
$ 1.42 million $ 13,832
May 8, 2026 $ 0.0691
-1.72%
$ 1.45 million $ 14,788
May 7, 2026 $ 0.0703
-1.03%
$ 1.48 million $ 22,210
May 6, 2026 $ 0.0711
+0.86%
$ 1.49 million $ 14,006
May 5, 2026 $ 0.0705
+1.68%
$ 1.48 million $ 16,570
May 4, 2026 $ 0.0693
+0.75%
$ 1.46 million $ 17,126
May 3, 2026 $ 0.0688
+7.42%
$ 1.44 million $ 22,051
May 2, 2026 $ 0.064
-3.62%
$ 1.34 million $ 12,238
May 1, 2026 $ 0.0664
-2.31%
$ 1.4 million $ 18,355
Apr 30, 2026 $ 0.068
+0.01%
$ 1.43 million $ 16,748
Apr 29, 2026 $ 0.068
-2.22%
$ 1.43 million $ 17,183
Apr 28, 2026 $ 0.0695
-8.98%
$ 1.46 million $ 33,459
Apr 27, 2026 $ 0.0764
-0.50%
$ 1.6 million $ 13,278
Apr 26, 2026 $ 0.0768
-1.66%
$ 1.61 million $ 24,573
Apr 25, 2026 $ 0.0781
+3.22%
$ 1.64 million $ 14,317
Apr 24, 2026 $ 0.0756
-6.58%
$ 1.61 million $ 15,720
Apr 23, 2026 $ 0.081
+0.07%
$ 1.7 million $ 17,743
Apr 22, 2026 $ 0.0809
+5.17%
$ 1.7 million $ 10,363
Apr 21, 2026 $ 0.0769
-1.18%
$ 1.62 million $ 11,093
Apr 20, 2026 $ 0.0779
+4.41%
$ 1.63 million $ 25,813
Apr 19, 2026 $ 0.0746
-5.58%
$ 1.57 million $ 11,745
Apr 18, 2026 $ 0.079
-3.82%
$ 1.66 million $ 9,798
Apr 17, 2026 $ 0.0821
+0.34%
$ 1.72 million $ 10,376
Apr 16, 2026 $ 0.0818
-1.14%
$ 1.72 million $ 26,110
Apr 15, 2026 $ 0.0828
+3.39%
$ 1.74 million $ 19,338
Apr 14, 2026 $ 0.0801
+4.31%
$ 1.68 million $ 61,318
Apr 13, 2026 $ 0.0768
+2.20%
$ 1.61 million $ 24,480
Apr 12, 2026 $ 0.0752
-6.27%
$ 1.58 million $ 17,093
Apr 11, 2026 $ 0.0802
+1.89%
$ 1.68 million $ 17,371
Apr 10, 2026 $ 0.0787
+2.82%
$ 1.65 million $ 33,687
Apr 9, 2026 $ 0.0766
-2.82%
$ 1.61 million $ 31,280
Apr 8, 2026 $ 0.0788
+0.22%
$ 1.65 million $ 42,921
Apr 7, 2026 $ 0.0786
+3.65%
$ 1.65 million $ 21,218
Apr 6, 2026 $ 0.0758
-1.30%
$ 1.59 million $ 15,867
Apr 5, 2026 $ 0.0768
+2.00%
$ 1.61 million $ 15,164
Apr 4, 2026 $ 0.0753
+4.93%
$ 1.58 million $ 26,771
Apr 3, 2026 $ 0.0718
-3.93%
$ 1.51 million $ 22,347
Apr 2, 2026 $ 0.0747
-1.34%
$ 1.57 million $ 15,656
Apr 1, 2026 $ 0.0757
-2.25%
$ 1.59 million $ 15,757
Mar 31, 2026 $ 0.0775
+0.79%
$ 1.63 million $ 21,189
Mar 30, 2026 $ 0.0766
+0.64%
$ 1.61 million $ 18,167
Mar 29, 2026 $ 0.0761
-7.26%
$ 1.6 million $ 25,393
Mar 28, 2026 $ 0.0821
-0.13%
$ 1.72 million $ 18,541
Download