OPEN GPU Historical Data

oGPU Page 12
Download
Date Close Price change Market cap Trading volume
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
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