OPEN GPU Historical Data

oGPU Page 11
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.608
+1.39%
$ 12.77 million $ 55,073
Feb 18, 2025 $ 0.6
-5.04%
$ 12.59 million $ 71,644
Feb 17, 2025 $ 0.616
-4.64%
$ 12.94 million $ 55,280
Feb 16, 2025 $ 0.646
-7.20%
$ 13.57 million $ 136,808
Feb 15, 2025 $ 0.692
-3.30%
$ 14.53 million $ 46,262
Feb 14, 2025 $ 0.715
+2.19%
$ 15.02 million $ 58,009
Feb 13, 2025 $ 0.701
-12.17%
$ 14.71 million $ 100,083
Feb 12, 2025 $ 0.798
-0.86%
$ 16.75 million $ 85,854
Feb 11, 2025 $ 0.805
+13.46%
$ 16.9 million $ 379,043
Feb 10, 2025 $ 0.709
+5.83%
$ 14.89 million $ 78,251
Feb 9, 2025 $ 0.67
+20.78%
$ 14.07 million $ 154,469
Feb 8, 2025 $ 0.564
+3.17%
$ 11.84 million $ 333,587
Feb 7, 2025 $ 0.535
-8.10%
$ 11.23 million $ 398,289
Feb 6, 2025 $ 0.582
-24.44%
$ 12.22 million $ 268,318
Feb 5, 2025 $ 0.77
-11.81%
$ 16.18 million $ 149,419
Feb 4, 2025 $ 0.874
-1.94%
$ 18.34 million $ 102,348
Feb 3, 2025 $ 0.891
+1.11%
$ 18.71 million $ 464,840
Feb 2, 2025 $ 0.881
-9.44%
$ 18.51 million $ 374,922
Feb 1, 2025 $ 0.976
-12.28%
$ 20.5 million $ 153,281
Jan 31, 2025 $ 1.11
+1.29%
$ 23.38 million $ 107,395
Jan 30, 2025 $ 1.09
+7.24%
$ 22.89 million $ 111,912
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