OPEN GPU Historical Data

oGPU Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 6 AM $ 0.0729
-1.79%
$ 1.53 million $ 19,061
May 27, 5 AM $ 0.0742
-0.18%
$ 1.56 million $ 19,131
May 27, 4 AM $ 0.0744
-1.53%
$ 1.56 million $ 20,353
May 27, 3 AM $ 0.0755
-0.07%
$ 1.59 million $ 20,027
May 27, 2 AM $ 0.0756
+0.34%
$ 1.59 million $ 21,138
May 27, 1 AM $ 0.0753
+0.00%
$ 1.58 million $ 26,464
May 27, 12 AM $ 0.0753
-0.41%
$ 1.58 million $ 27,711
May 26, 11 PM $ 0.0756
-1.51%
$ 1.59 million $ 28,323
May 26, 10 PM $ 0.0768
+0.04%
$ 1.61 million $ 28,561
May 26, 9 PM $ 0.0768
+2.10%
$ 1.61 million $ 28,622
May 26, 8 PM $ 0.0752
-0.12%
$ 1.58 million $ 29,888
May 26, 7 PM $ 0.0753
+0.13%
$ 1.58 million $ 29,892
May 26, 6 PM $ 0.0754
-0.42%
$ 1.58 million $ 30,495
May 26, 5 PM $ 0.0757
-1.87%
$ 1.59 million $ 28,834
May 26, 4 PM $ 0.0772
+0.12%
$ 1.62 million $ 28,711
May 26, 3 PM $ 0.0771
-0.05%
$ 1.62 million $ 28,917
May 26, 2 PM $ 0.0771
+0.00%
$ 1.62 million $ 30,854
May 26, 1 PM $ 0.0771
+0.42%
$ 1.62 million $ 31,039
May 26, 12 PM $ 0.0768
+0.29%
$ 1.61 million $ 34,928
May 26, 11 AM $ 0.0766
+1.23%
$ 1.61 million $ 36,040
May 26, 10 AM $ 0.0756
+0.01%
$ 1.59 million $ 43,938
May 26, 9 AM $ 0.0756
-0.19%
$ 1.59 million $ 49,668
May 26, 8 AM $ 0.0758
-1.52%
$ 1.59 million $ 56,382
May 26, 7 AM $ 0.077
+0.08%
$ 1.62 million $ 55,718
May 26, 6 AM $ 0.0765
+0.33%
$ 1.61 million $ 55,508
May 26, 5 AM $ 0.0763
+3.13%
$ 1.6 million $ 60,149
May 26, 4 AM $ 0.0739
-1.91%
$ 1.55 million $ 60,089
May 26, 3 AM $ 0.0752
+0.00%
$ 1.58 million $ 63,986
May 26, 2 AM $ 0.0752
+0.37%
$ 1.58 million $ 63,637
May 26, 1 AM $ 0.075
-0.83%
$ 1.57 million $ 56,364
May 26, 12 AM $ 0.0756
-1.39%
$ 1.59 million $ 56,715
May 25, 11 PM $ 0.0767
+1.76%
$ 1.61 million $ 56,508
May 25, 10 PM $ 0.0753
-0.94%
$ 1.58 million $ 58,416
May 25, 9 PM $ 0.0761
+0.06%
$ 1.6 million $ 58,798
May 25, 8 PM $ 0.076
+0.90%
$ 1.6 million $ 59,530
May 25, 7 PM $ 0.0754
+0.56%
$ 1.58 million $ 57,555
May 25, 6 PM $ 0.0749
-0.88%
$ 1.57 million $ 65,649
May 25, 5 PM $ 0.0756
-0.06%
$ 1.59 million $ 69,271
May 25, 4 PM $ 0.0756
+0.81%
$ 1.59 million $ 78,682
May 25, 3 PM $ 0.075
-2.15%
$ 1.58 million $ 78,500
May 25, 2 PM $ 0.0767
+0.02%
$ 1.61 million $ 75,990
May 25, 1 PM $ 0.0765
+0.05%
$ 1.61 million $ 81,040
May 25, 12 PM $ 0.0765
+1.32%
$ 1.61 million $ 77,771
May 25, 11 AM $ 0.0755
-0.30%
$ 1.59 million $ 50,740
May 25, 10 AM $ 0.0756
+5.08%
$ 1.59 million $ 75,380
May 25, 9 AM $ 0.072
+1.75%
$ 1.51 million $ 65,259
May 25, 8 AM $ 0.0707
+0.15%
$ 1.49 million $ 58,141
May 25, 7 AM $ 0.0706
-1.07%
$ 1.48 million $ 57,924
May 25, 6 AM $ 0.0713
+2.50%
$ 1.5 million $ 58,023
May 25, 5 AM $ 0.0696
+0.86%
$ 1.46 million $ 56,158