OPEN GPU Historical Data

oGPU Page 15
Download
Date Close Price change Market cap Trading volume
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
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