OPEN GPU Historical Data

oGPU Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 3 AM $ 0.0589
+0.05%
$ 1.24 million $ 19,530
May 17, 2 AM $ 0.0589
-0.88%
$ 1.24 million $ 19,169
May 17, 1 AM $ 0.0594
+0.50%
$ 1.25 million $ 18,656
May 17, 12 AM $ 0.0591
-0.05%
$ 1.24 million $ 18,349
May 16, 11 PM $ 0.0591
+0.11%
$ 1.24 million $ 18,064
May 16, 10 PM $ 0.0588
-0.44%
$ 1.23 million $ 17,930
May 16, 9 PM $ 0.059
-0.02%
$ 1.24 million $ 17,833
May 16, 8 PM $ 0.059
-0.08%
$ 1.24 million $ 16,583
May 16, 7 PM $ 0.0591
-0.42%
$ 1.24 million $ 16,493
May 16, 6 PM $ 0.0593
-0.35%
$ 1.25 million $ 12,034
May 16, 5 PM $ 0.0595
-1.81%
$ 1.25 million $ 12,903
May 16, 4 PM $ 0.0606
+0.83%
$ 1.27 million $ 14,281
May 16, 3 PM $ 0.0601
-4.63%
$ 1.26 million $ 14,255
May 16, 2 PM $ 0.0631
+4.70%
$ 1.32 million $ 12,877
May 16, 1 PM $ 0.0602
-0.67%
$ 1.26 million $ 11,299
May 16, 12 PM $ 0.0606
+2.05%
$ 1.27 million $ 14,275
May 16, 11 AM $ 0.0594
+0.04%
$ 1.25 million $ 14,415
May 16, 10 AM $ 0.0594
-1.52%
$ 1.25 million $ 14,391
May 16, 9 AM $ 0.0603
+0.06%
$ 1.27 million $ 12,327
May 16, 8 AM $ 0.0603
+0.00%
$ 1.27 million $ 12,644
May 16, 7 AM $ 0.0603
-0.29%
$ 1.27 million $ 13,410
May 16, 6 AM $ 0.0604
+1.03%
$ 1.27 million $ 14,119
May 16, 5 AM $ 0.0598
+2.76%
$ 1.26 million $ 14,614
May 16, 4 AM $ 0.0582
-1.57%
$ 1.22 million $ 5,250
May 16, 3 AM $ 0.0591
+0.00%
$ 1.24 million $ 5,599
May 16, 2 AM $ 0.0591
+0.00%
$ 1.24 million $ 5,972
May 16, 1 AM $ 0.0591
+0.00%
$ 1.24 million $ 6,344
May 16, 12 AM $ 0.0591
+0.00%
$ 1.24 million $ 6,851
May 15, 11 PM $ 0.0591
+0.00%
$ 1.24 million $ 7,215
May 15, 10 PM $ 0.0591
+0.00%
$ 1.24 million $ 7,377
May 15, 9 PM $ 0.0591
-2.90%
$ 1.24 million $ 11,782
May 15, 8 PM $ 0.0609
-0.76%
$ 1.28 million $ 18,995
May 15, 7 PM $ 0.0614
+0.30%
$ 1.29 million $ 19,162
May 15, 6 PM $ 0.0612
-1.31%
$ 1.28 million $ 19,149
May 15, 5 PM $ 0.062
+2.55%
$ 1.3 million $ 19,198
May 15, 4 PM $ 0.0605
-1.09%
$ 1.27 million $ 18,208
May 15, 3 PM $ 0.0611
+0.55%
$ 1.28 million $ 17,198
May 15, 2 PM $ 0.0608
-5.14%
$ 1.28 million $ 16,883
May 15, 1 PM $ 0.0641
-1.04%
$ 1.35 million $ 16,260
May 15, 12 PM $ 0.0648
-0.39%
$ 1.36 million $ 15,039
May 15, 11 AM $ 0.065
+0.02%
$ 1.37 million $ 13,016
May 15, 10 AM $ 0.065
-0.20%
$ 1.36 million $ 13,030
May 15, 9 AM $ 0.0651
-0.20%
$ 1.37 million $ 13,207
May 15, 8 AM $ 0.0653
-0.14%
$ 1.37 million $ 13,619
May 15, 7 AM $ 0.0654
-0.38%
$ 1.37 million $ 13,807
May 15, 6 AM $ 0.0656
+0.36%
$ 1.38 million $ 13,037
May 15, 5 AM $ 0.0654
-0.50%
$ 1.37 million $ 13,139
May 15, 4 AM $ 0.0657
-0.05%
$ 1.38 million $ 13,372
May 15, 3 AM $ 0.0657
+0.46%
$ 1.38 million $ 13,570
May 15, 2 AM $ 0.0654
-0.71%
$ 1.37 million $ 18,077