OPEN GPU Historical Data

oGPU Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2024 $ 1.7
-7.01%
$ 35.69 million $ 1.43 million
Dec 28, 2024 $ 1.8
+2.19%
$ 37.73 million $ 2.25 million
Dec 27, 2024 $ 1.76
-11.42%
$ 36.93 million $ 2.53 million
Dec 26, 2024 $ 1.99
-13.00%
$ 41.69 million $ 1.24 million
Dec 25, 2024 $ 2.3
-16.75%
$ 48.28 million $ 1.03 million
Dec 24, 2024 $ 2.76
+0.16%
$ 57.99 million $ 944,205
Dec 23, 2024 $ 2.76
+6.71%
$ 57.9 million $ 1.27 million
Dec 22, 2024 $ 2.58
-19.18%
$ 54.26 million $ 1.43 million
Dec 21, 2024 $ 3.2
+3.59%
$ 67.14 million $ 211,899
Dec 20, 2024 $ 3.12
+11.62%
$ 65.46 million $ 263,536
Dec 19, 2024 $ 2.79
+0.03%
$ 58.64 million $ 419,093
Dec 18, 2024 $ 2.79
-8.56%
$ 58.63 million $ 419,644
Dec 17, 2024 $ 3.05
-4.51%
$ 64.12 million $ 448,123
Dec 16, 2024 $ 3.32
+13.69%
$ 69.72 million $ 574,777
Dec 15, 2024 $ 2.9
-0.64%
$ 60.99 million $ 232,669
Dec 14, 2024 $ 2.92
-3.08%
$ 61.38 million $ 356,986
Dec 13, 2024 $ 3.02
+11.85%
$ 63.33 million $ 433,681
Dec 12, 2024 $ 2.7
-11.02%
$ 56.63 million $ 1 million
Dec 11, 2024 $ 3.04
+45.43%
$ 63.89 million $ 540,834
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