OPEN GPU Historical Data

oGPU Page 14
Download
Date Close Price change Market cap Trading volume
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
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