OPEN GPU Historical Data

oGPU
Download
Date Close Price change Market cap Trading volume
Today $ 0.0583
-0.49%
$ 1.23 million $ 26,253
Yesterday $ 0.0587
-11.80%
$ 1.23 million $ 20,025
Jun 4, 2026 $ 0.0665
-1.55%
$ 1.4 million $ 20,413
Jun 3, 2026 $ 0.0675
-15.33%
$ 1.42 million $ 78,941
Jun 2, 2026 $ 0.0798
-4.89%
$ 1.68 million $ 29,103
Jun 1, 2026 $ 0.0839
+5.55%
$ 1.76 million $ 43,062
May 31, 2026 $ 0.0795
+2.15%
$ 1.67 million $ 18,691
May 30, 2026 $ 0.0778
+8.07%
$ 1.63 million $ 42,862
May 29, 2026 $ 0.072
+2.05%
$ 1.51 million $ 52,624
May 28, 2026 $ 0.0705
-4.93%
$ 1.48 million $ 21,821
May 27, 2026 $ 0.0742
-1.92%
$ 1.56 million $ 13,583
May 26, 2026 $ 0.0756
-1.33%
$ 1.59 million $ 28,323
May 25, 2026 $ 0.0767
+17.48%
$ 1.61 million $ 56,508
May 24, 2026 $ 0.0653
+6.93%
$ 1.37 million $ 45,380
May 23, 2026 $ 0.061
+4.29%
$ 1.28 million $ 8,189
May 22, 2026 $ 0.0585
-0.36%
$ 1.23 million $ 14,409
May 21, 2026 $ 0.0587
+3.13%
$ 1.23 million $ 18,141
May 20, 2026 $ 0.0569
-0.86%
$ 1.2 million $ 12,310
May 19, 2026 $ 0.0574
-2.31%
$ 1.21 million $ 15,067
May 18, 2026 $ 0.0588
+0.75%
$ 1.23 million $ 14,120
May 17, 2026 $ 0.0583
-1.35%
$ 1.23 million $ 11,488
May 16, 2026 $ 0.0591
-0.02%
$ 1.24 million $ 18,064
May 15, 2026 $ 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
Download