OPEN GPU Historical Data

oGPU Page 16
Download
Date Close Price change Market cap Trading volume
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
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