OPEN GPU Historical Data

oGPU Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2024 $1.03
-6.05%
$21.61 million $268,854
Nov 10, 2024 $1.1
-9.66%
$23.03 million $149,834