OPEN GPU Historical Data

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