OPEN GPU Historical Data

oGPU Page 19
Download
Date Close Price change Market cap Trading volume
Mar 20, 2 PM $ 0.0833
-0.13%
$ 1.75 million $ 18,997
Mar 20, 1 PM $ 0.0834
-0.27%
$ 1.75 million $ 18,779
Mar 20, 12 PM $ 0.0836
+0.00%
$ 1.76 million $ 19,714
Mar 20, 11 AM $ 0.0836
+0.00%
$ 1.76 million $ 19,929
Mar 20, 10 AM $ 0.0836
+0.12%
$ 1.76 million $ 19,868
Mar 20, 9 AM $ 0.0835
-0.02%
$ 1.75 million $ 19,911
Mar 20, 8 AM $ 0.0835
+0.06%
$ 1.75 million $ 19,818
Mar 20, 7 AM $ 0.0835
-0.19%
$ 1.75 million $ 18,460
Mar 20, 6 AM $ 0.0836
+0.01%
$ 1.76 million $ 19,686
Mar 20, 5 AM $ 0.0836
+0.00%
$ 1.76 million $ 20,737
Mar 20, 4 AM $ 0.0836
+0.24%
$ 1.76 million $ 20,752
Mar 20, 3 AM $ 0.0834
-0.05%
$ 1.75 million $ 20,733
Mar 20, 2 AM $ 0.0835
-0.03%
$ 1.75 million $ 21,021
Mar 20, 1 AM $ 0.0835
+0.01%
$ 1.75 million $ 21,063
Mar 20, 12 AM $ 0.0835
-0.17%
$ 1.75 million $ 21,013
Mar 19, 11 PM $ 0.0836
+0.21%
$ 1.76 million $ 21,070
Mar 19, 10 PM $ 0.0835
-0.21%
$ 1.75 million $ 21,247
Mar 19, 9 PM $ 0.0836
+0.07%
$ 1.76 million $ 21,484
Mar 19, 8 PM $ 0.0836
+0.45%
$ 1.76 million $ 21,730
Mar 19, 7 PM $ 0.0832
+1.07%
$ 1.75 million $ 20,336
Mar 19, 6 PM $ 0.0823
-0.49%
$ 1.73 million $ 20,781
Mar 19, 5 PM $ 0.0827
+0.21%
$ 1.74 million $ 20,208
Mar 19, 4 PM $ 0.0826
+0.20%
$ 1.73 million $ 21,399
Mar 19, 3 PM $ 0.0824
-0.11%
$ 1.73 million $ 21,451
Mar 19, 2 PM $ 0.0825
-0.59%
$ 1.73 million $ 21,551
Mar 19, 1 PM $ 0.083
-0.35%
$ 1.74 million $ 21,862
Mar 19, 12 PM $ 0.0833
-0.26%
$ 1.75 million $ 21,090
Mar 19, 11 AM $ 0.0835
-0.30%
$ 1.75 million $ 21,649
Mar 19, 10 AM $ 0.0837
+0.30%
$ 1.76 million $ 22,498
Mar 19, 9 AM $ 0.0835
-0.01%
$ 1.75 million $ 22,547
Mar 19, 8 AM $ 0.0835
-0.28%
$ 1.75 million $ 25,721
Mar 19, 7 AM $ 0.0837
-0.86%
$ 1.76 million $ 25,755
Mar 19, 6 AM $ 0.0845
+0.14%
$ 1.77 million $ 24,042
Mar 19, 5 AM $ 0.0843
+0.00%
$ 1.77 million $ 23,035
Mar 19, 4 AM $ 0.0843
-0.15%
$ 1.77 million $ 23,109
Mar 19, 3 AM $ 0.0845
+0.48%
$ 1.77 million $ 23,154
Mar 19, 2 AM $ 0.0841
-0.19%
$ 1.77 million $ 22,877
Mar 19, 1 AM $ 0.0842
+0.15%
$ 1.77 million $ 22,865
Mar 19, 12 AM $ 0.0841
+0.08%
$ 1.77 million $ 22,895
Mar 18, 11 PM $ 0.084
-0.08%
$ 1.76 million $ 22,861
Mar 18, 10 PM $ 0.0841
+0.03%
$ 1.77 million $ 22,382
Mar 18, 9 PM $ 0.0841
+0.94%
$ 1.77 million $ 22,491
Mar 18, 8 PM $ 0.0833
-0.23%
$ 1.75 million $ 21,097
Mar 18, 7 PM $ 0.0835
+0.16%
$ 1.75 million $ 20,859
Mar 18, 6 PM $ 0.0833
-0.53%
$ 1.75 million $ 21,453
Mar 18, 5 PM $ 0.0838
+0.22%
$ 1.76 million $ 20,809
Mar 18, 4 PM $ 0.0836
+0.26%
$ 1.76 million $ 23,290
Mar 18, 3 PM $ 0.0834
-0.31%
$ 1.75 million $ 22,556
Mar 18, 2 PM $ 0.0836
-1.98%
$ 1.76 million $ 21,113
Mar 18, 1 PM $ 0.0853
+0.04%
$ 1.79 million $ 20,044