OPEN GPU Historical Data

oGPU Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2025 $0.608
+1.39%
$12.77 million $55,073
Feb 18, 2025 $0.6
-5.04%
$12.59 million $71,644