OPEN GPU Historical Data

oGPU Page 17
Download
Date Close Price change Market cap Trading volume
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
May 24, 2024 $0.404
+29.88%
$8.48 million $459,473
May 23, 2024 $0.312
-0.30%
$6.54 million $144,739
May 22, 2024 $0.313
+12.05%
$6.57 million $134,506
May 21, 2024 $0.28
-5.51%
$5.89 million $226,395
May 20, 2024 $0.297
+28.31%
$6.23 million $102,377
May 19, 2024 $0.231
+2.11%
$4.85 million $43,992
May 18, 2024 $0.226
+2.78%
$4.75 million $28,318
May 17, 2024 $0.22
-17.59%
$4.62 million $111,527
May 16, 2024 $0.267
+4.41%
$5.61 million $61,225
May 15, 2024 $0.256
+7.17%
$5.37 million $222,671
May 14, 2024 $0.239
+3.39%
$5.02 million $135,500
May 13, 2024 $0.231
-30.03%
$4.85 million $402,540
May 12, 2024 $0.33
+3.80%
$6.93 million $247,165
May 11, 2024 $0.318
+8.68%
$6.68 million $88,477
May 10, 2024 $0.293
-6.31%
$6.15 million $230,009
May 9, 2024 $0.312
-5.41%
$6.56 million $283,453
May 8, 2024 $0.33
+0.75%
$6.93 million $869,111
Download