OPEN GPU Historical Data

oGPU
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.079
+5.02%
$ 1.57 million $ 151,420
Apr 6 $ 0.0802
+4.45%
$ 1.58 million $ 162,343
Mar 30 $ 0.0753
-1.04%
$ 1.61 million $ 119,888
Mar 23 $ 0.0821
-5.77%
$ 1.6 million $ 102,966
Mar 16 $ 0.0871
+8.65%
$ 1.83 million $ 150,094
Mar 9 $ 0.0801
+0.61%
$ 1.68 million $ 116,032
Mar 2 $ 0.0786
-9.87%
$ 1.67 million $ 114,608
Feb 23 $ 0.0872
+0.03%
$ 1.83 million $ 156,466
Feb 16 $ 0.0886
+6.73%
$ 1.83 million $ 116,756
Feb 9 $ 0.082
-9.25%
$ 1.74 million $ 124,014
Feb 2 $ 0.0877
+6.40%
$ 1.9 million $ 207,288
Jan 26 $ 0.092
-31.69%
$ 1.73 million $ 162,615
Jan 19 $ 0.137
-6.03%
$ 2.83 million $ 201,490
Jan 12 $ 0.147
-8.52%
$ 3.05 million $ 226,135
Jan 5 $ 0.161
+39.42%
$ 3.38 million $ 432,146
Dec 29 $ 0.115
+4.91%
$ 2.42 million $ 348,363
Dec 22 $ 0.109
+23.35%
$ 2.29 million $ 175,430
Dec 15 $ 0.0844
-20.72%
$ 1.85 million $ 172,814
Dec 8 $ 0.116
+11.22%
$ 2.24 million $ 416,945
Dec 1 $ 0.104
+3.78%
$ 2.19 million $ 79,325
Nov 24 $ 0.097
+6.24%
$ 2.11 million $ 81,948
Nov 17 $ 0.0865
-21.93%
$ 1.92 million $ 111,533
Nov 10 $ 0.109
-24.84%
$ 2.33 million $ 1.05 million
Nov 3 $ 0.143
+26.50%
$ 3.04 million $ 126,280
Oct 27 $ 0.117
+0.69%
$ 2.38 million $ 16,875
Oct 20 $ 0.111
-8.46%
$ -- $ 37,006
Oct 13 $ 0.114
-18.34%
$ 2.56 million $ 95,983
Oct 6 $ 0.129
-28.18%
$ 2.93 million $ 99,434
Sep 29 $ 0.177
+39.26%
$ 3.77 million $ 122,210
Sep 22 $ 0.129
-7.28%
$ 2.67 million $ 116,796
Sep 15 $ 0.132
-16.94%
$ 2.93 million $ 89,172
Sep 8 $ 0.161
+23.67%
$ 3.35 million $ 68,080
Sep 1 $ 0.13
-6.23%
$ 2.74 million $ 56,704
Aug 25 $ 0.137
-18.21%
$ 2.91 million $ 50,435
Aug 18 $ 0.163
-12.21%
$ 3.51 million $ 145,294
Aug 11 $ 0.186
+43.61%
$ 3.9 million $ 309,239
Aug 4 $ 0.132
-9.41%
$ 2.71 million $ 515,911
Jul 28 $ 0.155
-14.27%
$ 3.06 million $ 653,020
Jul 21 $ 0.178
-24.19%
$ 3.79 million $ 741,499
Jul 14 $ 0.22
+20.74%
$ 4.93 million $ 1.57 million
Jul 7 $ 0.15
-15.43%
$ 3.87 million $ 728,682
Jun 30 $ 0.176
-0.45%
$ 3.72 million $ 528,460
Jun 23 $ 0.176
-5.04%
$ 3.71 million $ 575,109
Jun 16 $ 0.206
-11.47%
$ 3.89 million $ 1.11 million
Jun 9 $ 0.243
+18.85%
$ 4.88 million $ 1.08 million
Jun 2 $ 0.18
-31.13%
$ 4.29 million $ 1.4 million
May 26 $ 0.261
-12.30%
$ 5.49 million $ 1.61 million
May 19 $ 0.304
-7.30%
$ 6.26 million $ 817,256
May 12 $ 0.318
-32.41%
$ 6.88 million $ 1.02 million
May 5 $ 0.526
+51.05%
$ 9.87 million $ 864,261
Download