OPEN GPU Historical Data

oGPU
Download
Date Close Price change Market cap Trading volume
Today $ 0.0778
+0.00%
$ 1.63 million $ 13,494
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
Mar 27, 2026 $ 0.0822
-4.84%
$ 1.73 million $ 21,078
Mar 26, 2026 $ 0.0861
-0.65%
$ 1.81 million $ 18,254
Mar 25, 2026 $ 0.0867
+0.00%
$ 1.82 million $ 14,170
Mar 24, 2026 $ 0.0867
+0.21%
$ 1.82 million $ 13,017
Mar 23, 2026 $ 0.0865
-0.64%
$ 1.82 million $ 17,906
Mar 22, 2026 $ 0.0871
+5.82%
$ 1.83 million $ 20,691
Mar 21, 2026 $ 0.0823
-0.86%
$ 1.73 million $ 17,492
Mar 20, 2026 $ 0.083
-0.76%
$ 1.74 million $ 13,675
Mar 19, 2026 $ 0.0836
-0.46%
$ 1.75 million $ 21,070
Mar 18, 2026 $ 0.084
-4.37%
$ 1.77 million $ 22,861
Mar 17, 2026 $ 0.0879
-0.69%
$ 1.85 million $ 19,219
Mar 16, 2026 $ 0.0885
+10.39%
$ 1.86 million $ 35,086
Mar 15, 2026 $ 0.0801
+0.70%
$ 1.68 million $ 19,702
Mar 14, 2026 $ 0.0796
+1.66%
$ 1.67 million $ 11,175
Mar 13, 2026 $ 0.0783
+1.70%
$ 1.64 million $ 18,255
Mar 12, 2026 $ 0.077
-1.90%
$ 1.62 million $ 17,292
Mar 11, 2026 $ 0.0785
-1.34%
$ 1.65 million $ 16,171
Mar 10, 2026 $ 0.0795
+0.08%
$ 1.67 million $ 15,350
Mar 9, 2026 $ 0.0798
+0.12%
$ 1.67 million $ 18,087
Mar 8, 2026 $ 0.0797
+1.39%
$ 1.67 million $ 21,056
Download