OPEN GPU Historical Data

oGPU Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.991
-10.53%
$ 20.81 million $ 88,571
Jan 28, 2025 $ 1.11
+4.22%
$ 23.26 million $ 231,734
Jan 27, 2025 $ 1.06
-8.68%
$ 22.32 million $ 637,031
Jan 26, 2025 $ 1.17
-10.25%
$ 24.49 million $ 128,269
Jan 25, 2025 $ 1.3
+4.88%
$ 27.29 million $ 133,047
Jan 24, 2025 $ 1.24
-3.41%
$ 26.02 million $ 217,641
Jan 23, 2025 $ 1.31
-2.06%
$ 27.56 million $ 130,938
Jan 22, 2025 $ 1.34
+10.29%
$ 28.15 million $ 382,041
Jan 21, 2025 $ 1.22
+10.76%
$ 25.52 million $ 169,836
Jan 20, 2025 $ 1.1
-10.92%
$ 23.04 million $ 388,472
Jan 19, 2025 $ 1.23
-8.34%
$ 25.87 million $ 344,216
Jan 18, 2025 $ 1.34
-1.86%
$ 28.04 million $ 468,323
Jan 17, 2025 $ 1.36
-14.42%
$ 28.57 million $ 326,246
Jan 16, 2025 $ 1.59
-5.84%
$ 33.39 million $ 154,365
Jan 15, 2025 $ 1.69
+0.14%
$ 35.46 million $ 261,239
Jan 14, 2025 $ 1.69
+1.46%
$ 35.41 million $ 178,927
Jan 13, 2025 $ 1.66
-3.80%
$ 34.9 million $ 712,288
Jan 12, 2025 $ 1.69
-7.31%
$ 35.59 million $ 894,760
Jan 11, 2025 $ 1.89
+5.31%
$ 39.79 million $ 661,727
Jan 10, 2025 $ 1.8
-7.47%
$ 37.79 million $ 495,292
Jan 9, 2025 $ 1.94
-1.40%
$ 40.84 million $ 237,198
Jan 8, 2025 $ 1.98
+2.76%
$ 41.56 million $ 392,758
Jan 7, 2025 $ 1.93
-11.11%
$ 40.44 million $ 345,985
Jan 6, 2025 $ 2.17
-4.32%
$ 45.5 million $ 396,219
Jan 5, 2025 $ 2.26
-6.57%
$ 47.55 million $ 447,680
Jan 4, 2025 $ 2.43
-3.25%
$ 51.03 million $ 494,623
Jan 3, 2025 $ 2.51
+8.99%
$ 52.64 million $ 740,019
Jan 2, 2025 $ 2.3
+21.20%
$ 48.3 million $ 896,564
Jan 1, 2025 $ 1.9
+10.65%
$ 39.85 million $ 611,255
Dec 31, 2024 $ 1.71
+0.21%
$ 36.01 million $ 1.32 million
Dec 30, 2024 $ 1.7
+0.12%
$ 35.73 million $ 629,080
Dec 29, 2024 $ 1.7
-7.01%
$ 35.69 million $ 1.43 million
Dec 28, 2024 $ 1.8
+2.19%
$ 37.73 million $ 2.25 million
Dec 27, 2024 $ 1.76
-11.42%
$ 36.93 million $ 2.53 million
Dec 26, 2024 $ 1.99
-13.00%
$ 41.69 million $ 1.24 million
Dec 25, 2024 $ 2.3
-16.75%
$ 48.28 million $ 1.03 million
Dec 24, 2024 $ 2.76
+0.16%
$ 57.99 million $ 944,205
Dec 23, 2024 $ 2.76
+6.71%
$ 57.9 million $ 1.27 million
Dec 22, 2024 $ 2.58
-19.18%
$ 54.26 million $ 1.43 million
Dec 21, 2024 $ 3.2
+3.59%
$ 67.14 million $ 211,899
Dec 20, 2024 $ 3.12
+11.62%
$ 65.46 million $ 263,536
Dec 19, 2024 $ 2.79
+0.03%
$ 58.64 million $ 419,093
Dec 18, 2024 $ 2.79
-8.56%
$ 58.63 million $ 419,644
Dec 17, 2024 $ 3.05
-4.51%
$ 64.12 million $ 448,123
Dec 16, 2024 $ 3.32
+13.69%
$ 69.72 million $ 574,777
Dec 15, 2024 $ 2.9
-0.64%
$ 60.99 million $ 232,669
Dec 14, 2024 $ 2.92
-3.08%
$ 61.38 million $ 356,986
Dec 13, 2024 $ 3.02
+11.85%
$ 63.33 million $ 433,681
Dec 12, 2024 $ 2.7
-11.02%
$ 56.63 million $ 1 million
Dec 11, 2024 $ 3.04
+45.43%
$ 63.89 million $ 540,834