OPEN GPU Historical Data

oGPU Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.916
-7.67%
$ 19.23 million $ 241,350
Oct 20, 2024 $ 1.01
-1.66%
$ 21.12 million $ 265,514
Oct 19, 2024 $ 1.02
-3.40%
$ 21.48 million $ 122,330
Oct 18, 2024 $ 1.06
-2.35%
$ 22.24 million $ 84,238
Oct 17, 2024 $ 1.09
-4.54%
$ 22.98 million $ 416,829
Oct 16, 2024 $ 1.15
+1.56%
$ 24.08 million $ 88,849
Oct 15, 2024 $ 1.13
-1.50%
$ 23.69 million $ 195,134
Oct 14, 2024 $ 1.14
+1.80%
$ 24.04 million $ 99,047
Oct 13, 2024 $ 1.12
+0.38%
$ 23.44 million $ 80,354
Oct 12, 2024 $ 1.11
-5.52%
$ 23.36 million $ 56,212
Oct 11, 2024 $ 1.16
-4.96%
$ 24.43 million $ 67,389
Oct 10, 2024 $ 1.22
+16.99%
$ 25.69 million $ 157,095
Oct 9, 2024 $ 1.05
-3.72%
$ 22.04 million $ 130,205
Oct 8, 2024 $ 1.09
-8.99%
$ 22.8 million $ 204,545
Oct 7, 2024 $ 1.19
-10.17%
$ 25.06 million $ 227,615
Oct 6, 2024 $ 1.32
+26.09%
$ 27.68 million $ 203,609
Oct 5, 2024 $ 1.05
+4.56%
$ 21.95 million $ 123,395
Oct 4, 2024 $ 1.01
+16.76%
$ 21.24 million $ 182,244
Oct 3, 2024 $ 0.891
+4.95%
$ 18.72 million $ 63,231
Oct 2, 2024 $ 0.844
+0.45%
$ 17.73 million $ 110,361
Oct 1, 2024 $ 0.841
-7.06%
$ 17.66 million $ 59,596
Sep 30, 2024 $ 0.902
-6.50%
$ 18.95 million $ 111,816
Sep 29, 2024 $ 0.965
+7.04%
$ 20.26 million $ 161,399
Sep 28, 2024 $ 0.9
+3.20%
$ 18.91 million $ 382,714
Sep 27, 2024 $ 0.872
-2.18%
$ 18.32 million $ 91,888
Sep 26, 2024 $ 0.898
-1.46%
$ 18.86 million $ 184,170
Sep 25, 2024 $ 0.91
-4.20%
$ 19.12 million $ 407,039
Sep 24, 2024 $ 0.951
-6.18%
$ 19.96 million $ 132,515
Sep 23, 2024 $ 1.01
+25.11%
$ 21.28 million $ 197,354
Sep 22, 2024 $ 0.81
-6.48%
$ 17.02 million $ 77,742
Sep 21, 2024 $ 0.866
-6.73%
$ 18.18 million $ 90,957
Sep 20, 2024 $ 0.927
+5.63%
$ 19.47 million $ 103,090
Sep 19, 2024 $ 0.78
+1.21%
$ -- $ 90,963
Sep 18, 2024 $ 0.768
+2.84%
$ 16.14 million $ 57,478
Sep 17, 2024 $ 0.747
+2.67%
$ 15.68 million $ 197,079
Sep 16, 2024 $ 0.728
-9.72%
$ 15.29 million $ 190,565
Sep 15, 2024 $ 0.801
-2.79%
$ 16.82 million $ 30,692
Sep 14, 2024 $ 0.824
-7.97%
$ 17.31 million $ 92,549
Sep 13, 2024 $ 0.896
+3.42%
$ 18.81 million $ 56,293
Sep 12, 2024 $ 0.866
-8.91%
$ 18.2 million $ 99,958
Sep 11, 2024 $ 0.952
-0.73%
$ 19.98 million $ 94,439
Sep 10, 2024 $ 0.96
-5.97%
$ 20.17 million $ 49,163
Sep 9, 2024 $ 1.02
+16.08%
$ 21.46 million $ 211,736
Sep 8, 2024 $ 0.881
+2.28%
$ 18.5 million $ 75,879
Sep 7, 2024 $ 0.861
+20.28%
$ 18.07 million $ 149,465
Sep 6, 2024 $ 0.687
-9.07%
$ 14.43 million $ 277,842
Sep 5, 2024 $ 0.756
-12.98%
$ 15.87 million $ 126,912
Sep 4, 2024 $ 0.861
+5.70%
$ 18.08 million $ 102,386
Sep 3, 2024 $ 0.818
-2.46%
$ 17.17 million $ 89,596
Sep 2, 2024 $ 0.838
+10.79%
$ 17.6 million $ 101,750