OPEN GPU Historical Data

oGPU Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.757
-1.22%
$ 15.89 million $ 60,170
Aug 31, 2024 $ 0.766
-1.26%
$ 16.09 million $ 71,245
Aug 30, 2024 $ 0.776
+7.94%
$ 16.3 million $ 65,702
Aug 29, 2024 $ 0.719
+4.12%
$ 15.1 million $ 124,016
Aug 28, 2024 $ 0.685
-3.09%
$ 14.39 million $ 172,953
Aug 27, 2024 $ 0.707
-10.16%
$ 14.86 million $ 21,493
Aug 26, 2024 $ 0.788
-2.35%
$ 16.54 million $ 41,342
Aug 25, 2024 $ 0.806
+1.55%
$ 16.93 million $ 53,997
Aug 24, 2024 $ 0.793
-3.27%
$ 16.65 million $ 74,783
Aug 23, 2024 $ 0.82
+23.11%
$ 17.22 million $ 69,443
Aug 22, 2024 $ 0.666
+1.67%
$ 13.99 million $ 114,788
Aug 21, 2024 $ 0.655
-5.08%
$ 13.75 million $ 179,528
Aug 20, 2024 $ 0.69
+1.55%
$ 14.5 million $ 78,573
Aug 19, 2024 $ 0.679
-5.00%
$ 14.27 million $ 162,531
Aug 18, 2024 $ 0.716
-7.37%
$ 15.04 million $ 66,592
Aug 17, 2024 $ 0.773
+0.67%
$ 16.24 million $ 37,684
Aug 16, 2024 $ 0.768
+1.32%
$ 16.13 million $ 53,944
Aug 15, 2024 $ 0.758
-2.94%
$ 15.93 million $ 70,560
Aug 14, 2024 $ 0.782
-5.59%
$ 16.42 million $ 64,332
Aug 13, 2024 $ 0.827
+15.33%
$ 17.37 million $ 108,305
Aug 12, 2024 $ 0.725
-1.54%
$ 15.22 million $ 45,137
Aug 11, 2024 $ 0.742
-3.42%
$ 15.58 million $ 49,261
Aug 10, 2024 $ 0.768
-0.32%
$ 16.12 million $ 23,826
Aug 9, 2024 $ 0.77
+3.83%
$ 16.16 million $ 64,547
Aug 8, 2024 $ 0.733
+23.37%
$ 15.39 million $ 78,142
Aug 7, 2024 $ 0.593
+0.89%
$ 12.46 million $ 293,921
Aug 6, 2024 $ 0.579
-14.36%
$ 12.15 million $ 135,748
Aug 5, 2024 $ 0.68
-1.61%
$ 14.27 million $ 174,152
Aug 4, 2024 $ 0.692
-15.74%
$ 14.53 million $ 90,784
Aug 3, 2024 $ 0.824
-6.79%
$ 17.3 million $ 162,876
Aug 2, 2024 $ 0.883
-7.64%
$ 18.55 million $ 72,312
Aug 1, 2024 $ 0.957
-9.60%
$ 20.09 million $ 293,516
Jul 31, 2024 $ 1.06
+2.40%
$ 22.21 million $ 441,181
Jul 30, 2024 $ 1.03
+17.67%
$ 21.69 million $ 1.62 million
Jul 29, 2024 $ 0.877
+33.17%
$ 18.43 million $ 496,120
Jul 28, 2024 $ 0.659
-0.47%
$ 13.84 million $ 86,236
Jul 27, 2024 $ 0.663
-3.90%
$ 13.92 million $ 215,399
Jul 26, 2024 $ 0.691
+0.12%
$ 14.51 million $ 66,491
Jul 25, 2024 $ 0.69
-12.07%
$ 14.49 million $ 367,942
Jul 24, 2024 $ 0.785
-7.39%
$ 16.48 million $ 67,844
Jul 23, 2024 $ 0.847
-1.37%
$ 17.8 million $ 69,211
Jul 22, 2024 $ 0.859
-12.47%
$ 18.05 million $ 81,120
Jul 21, 2024 $ 0.984
+10.42%
$ 20.66 million $ 233,275
Jul 20, 2024 $ 0.891
+2.95%
$ 18.72 million $ 656,844
Jul 19, 2024 $ 0.866
-0.71%
$ 18.19 million $ 172,271
Jul 18, 2024 $ 0.873
-1.20%
$ 18.33 million $ 103,572
Jul 17, 2024 $ 0.884
+1.22%
$ 18.56 million $ 154,487
Jul 16, 2024 $ 0.874
-4.97%
$ 18.35 million $ 134,605
Jul 15, 2024 $ 0.919
+13.16%
$ 19.29 million $ 156,786
Jul 14, 2024 $ 0.813
-5.12%
$ 17.08 million $ 95,529