OPEN GPU Historical Data

oGPU Page 13
Download
Date Close Price change Market cap Trading volume
Apr 1, 6 PM $ 0.0749
-1.63%
$ 1.57 million $ 15,244
Apr 1, 5 PM $ 0.0759
-0.18%
$ 1.59 million $ 19,004
Apr 1, 4 PM $ 0.0761
+0.02%
$ 1.6 million $ 19,527
Apr 1, 3 PM $ 0.0761
+0.34%
$ 1.6 million $ 19,814
Apr 1, 2 PM $ 0.0758
-0.96%
$ 1.59 million $ 17,929
Apr 1, 1 PM $ 0.0765
-1.71%
$ 1.61 million $ 22,562
Apr 1, 12 PM $ 0.0779
-0.26%
$ 1.64 million $ 19,616
Apr 1, 11 AM $ 0.0779
-0.14%
$ 1.64 million $ 19,698
Apr 1, 10 AM $ 0.078
+0.29%
$ 1.64 million $ 19,548
Apr 1, 9 AM $ 0.0778
+0.24%
$ 1.63 million $ 19,497
Apr 1, 8 AM $ 0.0776
-0.59%
$ 1.63 million $ 19,554
Apr 1, 7 AM $ 0.078
-0.25%
$ 1.64 million $ 19,605
Apr 1, 6 AM $ 0.0782
+1.03%
$ 1.64 million $ 19,521
Apr 1, 5 AM $ 0.0774
+0.24%
$ 1.63 million $ 19,485
Apr 1, 4 AM $ 0.0773
-0.17%
$ 1.62 million $ 19,488
Apr 1, 3 AM $ 0.0774
-0.23%
$ 1.63 million $ 20,875
Apr 1, 2 AM $ 0.0776
-0.02%
$ 1.63 million $ 20,945
Apr 1, 1 AM $ 0.0776
+0.28%
$ 1.63 million $ 20,873
Apr 1, 12 AM $ 0.0774
-0.12%
$ 1.62 million $ 21,103
Mar 31, 11 PM $ 0.0775
+0.01%
$ 1.63 million $ 21,189
Mar 31, 10 PM $ 0.0774
-0.09%
$ 1.63 million $ 20,990
Mar 31, 9 PM $ 0.0775
+0.24%
$ 1.63 million $ 20,900
Mar 31, 8 PM $ 0.0773
-0.25%
$ 1.62 million $ 20,878
Mar 31, 7 PM $ 0.0775
-0.19%
$ 1.63 million $ 20,954
Mar 31, 6 PM $ 0.0777
-0.58%
$ 1.63 million $ 20,720
Mar 31, 5 PM $ 0.0781
+0.62%
$ 1.64 million $ 18,040
Mar 31, 4 PM $ 0.0776
-0.15%
$ 1.63 million $ 17,736
Mar 31, 3 PM $ 0.0778
-0.21%
$ 1.63 million $ 19,492
Mar 31, 2 PM $ 0.0779
+1.14%
$ 1.64 million $ 19,531
Mar 31, 1 PM $ 0.077
+0.10%
$ 1.62 million $ 15,352
Mar 31, 12 PM $ 0.077
-0.29%
$ 1.62 million $ 16,155
Mar 31, 11 AM $ 0.0772
+0.50%
$ 1.62 million $ 16,191
Mar 31, 10 AM $ 0.0768
-0.57%
$ 1.61 million $ 16,264
Mar 31, 9 AM $ 0.0772
+0.09%
$ 1.62 million $ 16,115
Mar 31, 8 AM $ 0.0772
-0.29%
$ 1.62 million $ 16,056
Mar 31, 7 AM $ 0.0774
+0.06%
$ 1.63 million $ 16,066
Mar 31, 6 AM $ 0.0774
+0.02%
$ 1.62 million $ 18,484
Mar 31, 5 AM $ 0.0773
+0.06%
$ 1.62 million $ 18,654
Mar 31, 4 AM $ 0.0773
+0.64%
$ 1.62 million $ 19,150
Mar 31, 3 AM $ 0.0768
-0.53%
$ 1.61 million $ 17,738
Mar 31, 2 AM $ 0.0772
+0.04%
$ 1.62 million $ 17,804
Mar 31, 1 AM $ 0.0772
+0.46%
$ 1.62 million $ 18,185
Mar 31, 12 AM $ 0.0768
-0.01%
$ 1.61 million $ 18,272
Mar 30, 11 PM $ 0.0766
-0.35%
$ 1.61 million $ 18,167
Mar 30, 10 PM $ 0.0768
-0.18%
$ 1.61 million $ 18,133
Mar 30, 9 PM $ 0.077
+0.41%
$ 1.62 million $ 18,261
Mar 30, 8 PM $ 0.0767
-0.74%
$ 1.61 million $ 18,538
Mar 30, 7 PM $ 0.0772
-0.03%
$ 1.62 million $ 19,835
Mar 30, 6 PM $ 0.0773
+0.39%
$ 1.62 million $ 19,856
Mar 30, 5 PM $ 0.077
-0.24%
$ 1.62 million $ 19,658