OPEN GPU Historical Data

oGPU Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 20, 2024 $ 0.927
+5.63%
$ 19.47 million $ 103,090
Sep 19, 2024 $ 0.78
+1.21%
$ -- $ 90,963
Sep 18, 2024 $ 0.768
+2.84%
$ 16.14 million $ 57,478
Sep 17, 2024 $ 0.747
+2.67%
$ 15.68 million $ 197,079
Sep 16, 2024 $ 0.728
-9.72%
$ 15.29 million $ 190,565
Sep 15, 2024 $ 0.801
-2.79%
$ 16.82 million $ 30,692
Sep 14, 2024 $ 0.824
-7.97%
$ 17.31 million $ 92,549
Sep 13, 2024 $ 0.896
+3.42%
$ 18.81 million $ 56,293
Sep 12, 2024 $ 0.866
-8.91%
$ 18.2 million $ 99,958
Sep 11, 2024 $ 0.952
-0.73%
$ 19.98 million $ 94,439
Sep 10, 2024 $ 0.96
-5.97%
$ 20.17 million $ 49,163
Sep 9, 2024 $ 1.02
+16.08%
$ 21.46 million $ 211,736
Sep 8, 2024 $ 0.881
+2.28%
$ 18.5 million $ 75,879
Sep 7, 2024 $ 0.861
+20.28%
$ 18.07 million $ 149,465
Sep 6, 2024 $ 0.687
-9.07%
$ 14.43 million $ 277,842
Sep 5, 2024 $ 0.756
-12.98%
$ 15.87 million $ 126,912
Sep 4, 2024 $ 0.861
+5.70%
$ 18.08 million $ 102,386
Sep 3, 2024 $ 0.818
-2.46%
$ 17.17 million $ 89,596
Sep 2, 2024 $ 0.838
+10.79%
$ 17.6 million $ 101,750
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