OPEN GPU Historical Data

oGPU Page 17
Download
Date Close Price change Market cap Trading volume
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