OPEN GPU Historical Data

oGPU Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2024 $ 1.18
+24.99%
$ 24.78 million $ 232,258
Nov 8, 2024 $ 0.944
-0.42%
$ 19.81 million $ 126,469
Nov 7, 2024 $ 0.942
+2.60%
$ 19.78 million $ 204,822
Nov 6, 2024 $ 0.926
+20.55%
$ 19.44 million $ 143,513
Nov 5, 2024 $ 0.77
+14.12%
$ 16.18 million $ 184,784
Nov 4, 2024 $ 0.775
-0.08%
$ -- $ 76,332
Nov 3, 2024 $ 0.768
-0.26%
$ 16.12 million $ 71,821
Nov 2, 2024 $ 0.776
-8.95%
$ 16.3 million $ 48,616
Nov 1, 2024 $ 0.853
+13.28%
$ 17.92 million $ 70,387
Oct 31, 2024 $ 0.753
-15.39%
$ 15.82 million $ 96,931
Oct 30, 2024 $ 0.89
-8.41%
$ 18.69 million $ 125,012
Oct 29, 2024 $ 0.965
+13.78%
$ 20.27 million $ 135,452
Oct 28, 2024 $ 0.841
+1.98%
$ 17.67 million $ 181,331
Oct 27, 2024 $ 0.827
-7.28%
$ 17.36 million $ 51,796
Oct 26, 2024 $ 0.891
+6.90%
$ 18.72 million $ 170,751
Oct 25, 2024 $ 0.834
-6.27%
$ 17.52 million $ 57,873
Oct 24, 2024 $ 0.89
-5.26%
$ 18.69 million $ 121,938
Oct 23, 2024 $ 0.946
-8.27%
$ 19.86 million $ 127,105
Oct 22, 2024 $ 1.03
+13.02%
$ 21.73 million $ 325,360
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