OPEN GPU Historical Data

oGPU Page 10
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.398
-2.45%
$ 8.36 million $ 99,922
Apr 9, 2025 $ 0.408
+9.97%
$ 8.57 million $ 82,962
Apr 8, 2025 $ 0.359
-0.31%
$ 7.54 million $ 43,186
Apr 7, 2025 $ 0.36
+6.30%
$ 7.56 million $ 223,839
Apr 6, 2025 $ 0.339
-4.81%
$ 7.11 million $ 203,454
Apr 5, 2025 $ 0.356
-11.44%
$ 7.47 million $ 176,507
Apr 4, 2025 $ 0.415
-3.23%
$ 8.72 million $ 315,548
Apr 3, 2025 $ 0.429
+4.53%
$ 9.01 million $ 174,954
Apr 2, 2025 $ 0.411
-21.75%
$ 8.62 million $ 331,781
Apr 1, 2025 $ 0.52
+6.86%
$ 10.92 million $ 435,076
Mar 31, 2025 $ 0.496
+12.35%
$ 10.42 million $ 364,145
Mar 30, 2025 $ 0.442
+3.00%
$ 9.28 million $ 44,692
Mar 29, 2025 $ 0.429
-6.92%
$ 9.01 million $ 171,157
Mar 28, 2025 $ 0.461
-6.38%
$ 9.68 million $ 50,684
Mar 27, 2025 $ 0.492
+6.02%
$ 10.34 million $ 88,533
Mar 26, 2025 $ 0.462
-12.75%
$ 9.7 million $ 119,000
Mar 25, 2025 $ 0.529
-6.31%
$ 11.12 million $ 292,087
Mar 24, 2025 $ 0.565
+7.56%
$ 11.86 million $ 301,360
Mar 23, 2025 $ 0.525
-4.67%
$ 11.03 million $ 70,946
Mar 22, 2025 $ 0.551
-3.43%
$ 11.57 million $ 57,419
Mar 21, 2025 $ 0.571
-0.41%
$ 11.98 million $ 212,396
Mar 20, 2025 $ 0.573
-0.80%
$ 12.03 million $ 180,341
Mar 19, 2025 $ 0.578
+6.83%
$ 12.13 million $ 202,743
Mar 18, 2025 $ 0.541
+2.60%
$ 11.35 million $ 90,024
Mar 17, 2025 $ 0.527
+10.82%
$ 11.06 million $ 197,334
Mar 16, 2025 $ 0.475
+0.25%
$ 9.98 million $ 242,289
Mar 15, 2025 $ 0.471
+5.37%
$ 9.9 million $ 264,719
Mar 14, 2025 $ 0.441
+11.28%
$ 9.25 million $ 213,786
Mar 13, 2025 $ 0.396
-7.17%
$ 8.31 million $ 166,073
Mar 12, 2025 $ 0.426
-0.52%
$ 8.95 million $ 32,791
Mar 11, 2025 $ 0.429
+4.96%
$ 9 million $ 59,812
Mar 10, 2025 $ 0.408
-7.76%
$ 8.58 million $ 68,918
Mar 9, 2025 $ 0.443
-11.95%
$ 9.3 million $ 55,017
Mar 8, 2025 $ 0.503
-10.14%
$ 10.56 million $ 130,328
Mar 7, 2025 $ 0.56
-15.67%
$ 11.75 million $ 65,101
Mar 6, 2025 $ 0.664
+13.09%
$ 13.93 million $ 82,262
Mar 5, 2025 $ 0.587
+1.37%
$ 12.32 million $ 44,052
Mar 4, 2025 $ 0.579
+3.55%
$ 12.15 million $ 42,501
Mar 3, 2025 $ 0.559
-16.13%
$ 11.73 million $ 96,736
Mar 2, 2025 $ 0.666
+20.00%
$ 13.99 million $ 134,501
Mar 1, 2025 $ 0.57
+5.31%
$ 11.96 million $ 68,185
Feb 28, 2025 $ 0.541
+13.85%
$ 11.36 million $ 136,590
Feb 27, 2025 $ 0.475
-6.28%
$ 9.98 million $ 62,864
Feb 26, 2025 $ 0.507
-3.62%
$ 10.65 million $ 40,672
Feb 25, 2025 $ 0.526
+3.30%
$ 11.05 million $ 68,917
Feb 24, 2025 $ 0.509
-11.09%
$ 10.7 million $ 72,649
Feb 23, 2025 $ 0.573
-3.18%
$ 12.03 million $ 56,093
Feb 22, 2025 $ 0.592
-0.17%
$ 12.43 million $ 77,688
Feb 21, 2025 $ 0.593
-3.24%
$ 12.45 million $ 65,381
Feb 20, 2025 $ 0.63
+3.70%
$ 13.24 million $ 78,251