OPEN GPU Historical Data

oGPU Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2024 $ 0.857
-2.08%
$ 18 million $ 89,148
Jul 12, 2024 $ 0.875
+19.15%
$ 18.37 million $ 445,297
Jul 11, 2024 $ 0.734
+13.67%
$ 15.41 million $ 125,995
Jul 10, 2024 $ 0.646
+0.59%
$ 13.56 million $ 144,359
Jul 9, 2024 $ 0.642
+3.81%
$ 13.48 million $ 225,523
Jul 8, 2024 $ 0.639
+12.36%
$ 13.43 million $ 54,767
Jul 7, 2024 $ 0.568
-4.08%
$ 11.94 million $ 30,346
Jul 6, 2024 $ 0.592
-5.46%
$ 12.44 million $ 198,202
Jul 5, 2024 $ 0.627
+9.16%
$ 13.16 million $ 179,388
Jul 4, 2024 $ 0.575
+3.01%
$ 12.08 million $ 138,068
Jul 3, 2024 $ 0.558
-4.68%
$ 11.72 million $ 141,282
Jul 2, 2024 $ 0.586
-9.62%
$ 12.3 million $ 253,232
Jul 1, 2024 $ 0.648
+5.57%
$ 13.61 million $ 98,833
Jun 30, 2024 $ 0.614
-8.41%
$ 12.89 million $ 107,995
Jun 29, 2024 $ 0.67
-16.38%
$ 14.07 million $ 134,857
Jun 28, 2024 $ 0.801
+16.25%
$ 16.83 million $ 175,454
Jun 27, 2024 $ 0.689
+3.58%
$ 14.47 million $ 33,502
Jun 26, 2024 $ 0.665
-11.37%
$ 13.97 million $ 77,716
Jun 25, 2024 $ 0.75
+30.52%
$ 15.76 million $ 403,873
Jun 24, 2024 $ 0.575
-0.22%
$ 12.08 million $ 244,469
Jun 23, 2024 $ 0.576
+2.29%
$ 12.1 million $ 34,139
Jun 22, 2024 $ 0.563
-1.75%
$ 11.83 million $ 81,252
Jun 21, 2024 $ 0.574
-2.61%
$ 12.05 million $ 120,355
Jun 20, 2024 $ 0.586
+12.46%
$ 12.31 million $ 148,716
Jun 19, 2024 $ 0.521
-16.57%
$ 10.94 million $ 324,860
Jun 18, 2024 $ 0.624
+9.10%
$ 13.1 million $ 931,871
Jun 17, 2024 $ 0.581
-18.82%
$ 12.21 million $ 225,254
Jun 16, 2024 $ 0.716
+2.51%
$ 15.03 million $ 308,888
Jun 15, 2024 $ 0.71
-14.07%
$ 14.9 million $ 218,136
Jun 14, 2024 $ 0.826
-5.46%
$ 17.34 million $ 227,833
Jun 13, 2024 $ 0.874
-2.27%
$ 18.36 million $ 489,165
Jun 12, 2024 $ 0.903
+57.46%
$ 18.96 million $ 676,580
Jun 11, 2024 $ 0.574
-11.06%
$ 12.04 million $ 634,105
Jun 10, 2024 $ 0.645
-20.78%
$ 13.54 million $ 776,347
Jun 9, 2024 $ 0.814
+18.03%
$ 17.09 million $ 304,410
Jun 8, 2024 $ 0.69
-17.16%
$ 14.48 million $ 364,601
Jun 7, 2024 $ 0.833
-9.00%
$ 17.49 million $ 469,747
Jun 6, 2024 $ 0.905
+5.47%
$ 19.01 million $ 1.38 million
Jun 5, 2024 $ 0.858
-32.53%
$ 18.02 million $ 2.14 million
Jun 4, 2024 $ 1.27
+7.43%
$ 26.71 million $ 2.84 million
Jun 3, 2024 $ 1.18
-19.24%
$ 24.86 million $ 1.05 million
Jun 2, 2024 $ 1.45
+16.41%
$ 30.51 million $ 1.93 million
Jun 1, 2024 $ 1.25
-4.80%
$ 26.21 million $ 1.15 million
May 31, 2024 $ 1.31
+20.70%
$ 27.49 million $ 1.54 million
May 30, 2024 $ 1.08
+33.33%
$ 22.61 million $ 1.65 million
May 29, 2024 $ 0.808
+21.18%
$ 16.96 million $ 534,250
May 28, 2024 $ 0.667
-10.80%
$ 14.01 million $ 1.23 million
May 27, 2024 $ 0.748
+19.48%
$ 15.7 million $ 1.14 million
May 26, 2024 $ 0.626
+21.87%
$ 13.14 million $ 1.23 million
May 25, 2024 $ 0.513
+26.46%
$ 10.78 million $ 775,606