OPEN GPU Historical Data

oGPU Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 2.12
+5.33%
$ 44.42 million $ 269,817
Dec 9, 2024 $ 2.01
-6.70%
$ 42.17 million $ 486,708
Dec 8, 2024 $ 2.15
-7.80%
$ 45.19 million $ 586,878
Dec 7, 2024 $ 2.39
-18.86%
$ 50.2 million $ 3.51 million
Dec 6, 2024 $ 2.83
+1.95%
$ 59.4 million $ 486,682
Dec 5, 2024 $ 2.85
-0.43%
$ 59.8 million $ 779,399
Dec 4, 2024 $ 2.71
+0.12%
$ -- $ 802,411
Dec 3, 2024 $ 2.71
-5.60%
$ 56.81 million $ 830,042
Dec 2, 2024 $ 2.91
-1.48%
$ 61.21 million $ 586,541
Dec 1, 2024 $ 2.93
+2.68%
$ 61.63 million $ 878,514
Nov 30, 2024 $ 3.02
+0.52%
$ 63.49 million $ 773,261
Nov 29, 2024 $ 3.01
-2.73%
$ 63.17 million $ 848,622
Nov 28, 2024 $ 3.05
-13.56%
$ 64.06 million $ 1.1 million
Nov 27, 2024 $ 3.54
+24.54%
$ 74.28 million $ 797,802
Nov 26, 2024 $ 2.91
+20.05%
$ 61.06 million $ 556,407
Nov 25, 2024 $ 2.46
-13.26%
$ 51.68 million $ 1.62 million
Nov 24, 2024 $ 2.84
+35.04%
$ 59.59 million $ 1.98 million
Nov 23, 2024 $ 2.08
+7.82%
$ 43.73 million $ 1.24 million
Nov 22, 2024 $ 1.95
+48.28%
$ 40.91 million $ 712,183
Nov 21, 2024 $ 1.32
+22.17%
$ 27.79 million $ 228,837
Nov 20, 2024 $ 1.09
+9.10%
$ 22.64 million $ 170,975
Nov 19, 2024 $ 0.996
-5.52%
$ 20.91 million $ 154,489
Nov 18, 2024 $ 1.06
+0.34%
$ 22.34 million $ 151,912
Nov 17, 2024 $ 1.07
+8.27%
$ 22.41 million $ 67,619
Nov 16, 2024 $ 1.01
+11.65%
$ 21.31 million $ 273,093
Nov 15, 2024 $ 0.914
-4.41%
$ 19.18 million $ 65,963
Nov 14, 2024 $ 0.949
-6.34%
$ 19.94 million $ 100,545
Nov 13, 2024 $ 1.05
+4.34%
$ 22.09 million $ 103,171
Nov 12, 2024 $ 0.984
-8.15%
$ 20.65 million $ 270,624
Nov 11, 2024 $ 1.03
-6.05%
$ 21.61 million $ 268,854
Nov 10, 2024 $ 1.1
-9.66%
$ 23.03 million $ 149,834
Nov 9, 2024 $ 1.18
+24.99%
$ 24.78 million $ 232,258
Nov 8, 2024 $ 0.944
-0.42%
$ 19.81 million $ 126,469
Nov 7, 2024 $ 0.942
+2.60%
$ 19.78 million $ 204,822
Nov 6, 2024 $ 0.926
+20.55%
$ 19.44 million $ 143,513
Nov 5, 2024 $ 0.77
+14.12%
$ 16.18 million $ 184,784
Nov 4, 2024 $ 0.775
-0.08%
$ -- $ 76,332
Nov 3, 2024 $ 0.768
-0.26%
$ 16.12 million $ 71,821
Nov 2, 2024 $ 0.776
-8.95%
$ 16.3 million $ 48,616
Nov 1, 2024 $ 0.853
+13.28%
$ 17.92 million $ 70,387
Oct 31, 2024 $ 0.753
-15.39%
$ 15.82 million $ 96,931
Oct 30, 2024 $ 0.89
-8.41%
$ 18.69 million $ 125,012
Oct 29, 2024 $ 0.965
+13.78%
$ 20.27 million $ 135,452
Oct 28, 2024 $ 0.841
+1.98%
$ 17.67 million $ 181,331
Oct 27, 2024 $ 0.827
-7.28%
$ 17.36 million $ 51,796
Oct 26, 2024 $ 0.891
+6.90%
$ 18.72 million $ 170,751
Oct 25, 2024 $ 0.834
-6.27%
$ 17.52 million $ 57,873
Oct 24, 2024 $ 0.89
-5.26%
$ 18.69 million $ 121,938
Oct 23, 2024 $ 0.946
-8.27%
$ 19.86 million $ 127,105
Oct 22, 2024 $ 1.03
+13.02%
$ 21.73 million $ 325,360