OPEN GPU Historical Data

oGPU Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $0.317
-11.94%
$6.67 million $362,669
May 27, 2025 $0.36
+24.44%
$7.56 million $435,304
May 26, 2025 $0.29
-2.79%
$6.08 million $158,451
May 25, 2025 $0.298
-1.91%
$6.26 million $132,039
May 24, 2025 $0.304
-8.06%
$6.37 million $214,940
May 23, 2025 $0.33
-9.73%
$6.93 million $193,553
May 22, 2025 $0.366
+5.20%
$7.68 million $165,039
May 21, 2025 $0.348
-4.13%
$7.3 million $90,852
May 20, 2025 $0.363
+9.50%
$7.61 million $72,632
May 19, 2025 $0.331
+1.11%
$6.95 million $80,240
May 18, 2025 $0.327
+3.07%
$6.88 million $54,692
May 17, 2025 $0.318
+0.98%
$6.67 million $58,700
May 16, 2025 $0.315
+1.52%
$6.61 million $118,095
May 15, 2025 $0.31
-10.52%
$6.51 million $165,522
May 14, 2025 $0.364
-5.49%
$7.64 million $114,199
May 13, 2025 $0.385
-9.20%
$8.08 million $222,925
May 12, 2025 $0.424
-9.85%
$8.9 million $338,027
May 11, 2025 $0.47
-10.69%
$9.87 million $161,277
May 10, 2025 $0.526
+0.20%
$11.05 million $84,007
May 9, 2025 $0.525
+20.23%
$11.03 million $247,907
May 8, 2025 $0.437
+10.56%
$9.17 million $316,652
May 7, 2025 $0.395
-0.99%
$8.3 million $80,629
May 6, 2025 $0.399
+7.66%
$8.38 million $63,188
May 5, 2025 $0.371
+6.41%
$7.79 million $71,879
May 4, 2025 $0.348
-8.59%
$7.32 million $50,410
May 3, 2025 $0.381
-1.23%
$8 million $62,218
May 2, 2025 $0.381
-8.48%
$8.01 million $32,392
May 1, 2025 $0.417
+4.30%
$8.75 million $56,647
Apr 30, 2025 $0.4
-13.84%
$8.39 million $130,403
Apr 29, 2025 $0.435
+10.15%
$-- $123,577
Apr 28, 2025 $0.395
-2.92%
$8.29 million $163,365
Apr 27, 2025 $0.406
-8.07%
$8.53 million $92,684
Apr 26, 2025 $0.442
-3.28%
$9.28 million $74,779
Apr 25, 2025 $0.457
+5.41%
$9.6 million $123,042
Apr 24, 2025 $0.434
-4.17%
$9.1 million $255,339
Apr 23, 2025 $0.452
-6.24%
$9.5 million $208,755
Apr 22, 2025 $0.482
+3.20%
$10.12 million $122,076
Apr 21, 2025 $0.467
+6.70%
$9.8 million $168,484
Apr 20, 2025 $0.437
-4.87%
$9.19 million $60,908
Apr 19, 2025 $0.46
-5.73%
$9.66 million $121,683
Apr 18, 2025 $0.488
-1.17%
$10.24 million $194,695
Apr 17, 2025 $0.495
+2.64%
$10.4 million $85,258
Apr 16, 2025 $0.483
-6.34%
$10.13 million $139,878
Apr 15, 2025 $0.515
-1.69%
$10.82 million $82,540
Apr 14, 2025 $0.524
-1.39%
$11.01 million $146,552
Apr 13, 2025 $0.531
-0.17%
$11.16 million $118,630
Apr 12, 2025 $0.533
+19.17%
$11.19 million $140,259
Apr 11, 2025 $0.448
+12.56%
$9.41 million $69,590
Apr 10, 2025 $0.398
-2.45%
$8.36 million $99,922
Apr 9, 2025 $0.408
+9.97%
$8.57 million $82,962