OPEN GPU Historical Data

oGPU
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0775
-10.01%
$ 1.63 million $ 592,925
Feb 2026 $ 0.0861
-6.39%
$ 1.81 million $ 688,019
Jan 2026 $ 0.103
-7.77%
$ 1.93 million $ 1.32 million
Dec 2025 $ 0.11
+9.47%
$ 2.35 million $ 1.12 million
Nov 2025 $ 0.097
-17.09%
$ 2.11 million $ 1.42 million
Oct 2025 $ 0.114
-18.22%
$ 2.46 million $ 367,139
Sep 2025 $ 0.14
+0.76%
$ 2.92 million $ 389,127
Aug 2025 $ 0.137
-13.68%
$ 2.91 million $ 1.33 million
Jul 2025 $ 0.19
+6.60%
$ 3.33 million $ 4.65 million
Jun 2025 $ 0.177
-35.19%
$ 3.75 million $ 4.87 million
May 2025 $ 0.288
-28.02%
$ 5.73 million $ 4.58 million
Apr 2025 $ 0.4
-17.84%
$ 8.39 million $ 4.71 million
Mar 2025 $ 0.496
-8.25%
$ 10.42 million $ 4.21 million
Feb 2025 $ 0.541
-51.40%
$ 11.36 million $ 4.12 million
Jan 2025 $ 1.09
-36.44%
$ 23.38 million $ 11.68 million
Dec 2024 $ 1.7
-40.47%
$ 36.01 million $ 26.86 million
Nov 2024 $ 3.01
+299.38%
$ 63.49 million $ 12.02 million
Oct 2024 $ 0.89
-1.60%
$ 15.82 million $ 4.48 million
Sep 2024 $ 0.902
+17.77%
$ 18.95 million $ 4.1 million
Aug 2024 $ 0.766
-27.60%
$ 16.09 million $ 3.12 million
Jul 2024 $ 1.06
+72.45%
$ 22.21 million $ 7.35 million
Jun 2024 $ 0.614
-53.19%
$ 12.89 million $ 18.01 million
May 2024 $ 1.31
+299.56%
$ 27.49 million $ 11.89 million
Download