OPEN GPU Historical Data

oGPU Page 2
Download
Date Close Price change Market cap Trading volume
Jul 3, 2026 $0.0441
+0.99%
$926,647 $13,275
Jul 2, 2026 $0.0437
+1.02%
$917,606 $16,034
Jul 1, 2026 $0.0433
+0.35%
$908,315 $15,651
Jun 30, 2026 $0.0431
-1.39%
$905,388 $11,660
Jun 29, 2026 $0.0437
-1.78%
$918,107 $14,888
Jun 28, 2026 $0.0445
-0.38%
$934,738 $11,623
Jun 27, 2026 $0.0447
-0.67%
$938,260 $11,815
Jun 26, 2026 $0.045
-0.35%
$944,611 $14,728
Jun 25, 2026 $0.0451
-12.43%
$947,910 $51,864
Jun 24, 2026 $0.0507
-1.54%
$1.06 million $18,278
Jun 23, 2026 $0.0515
-8.07%
$1.08 million $19,607
Jun 22, 2026 $0.056
-0.41%
$1.18 million $11,159
Jun 21, 2026 $0.0563
-0.38%
$1.18 million $10,466
Jun 20, 2026 $0.0565
+1.01%
$1.19 million $27,449
Jun 19, 2026 $0.0559
-0.41%
$1.17 million $11,392
Jun 18, 2026 $0.0562
-1.19%
$1.18 million $13,774
Jun 17, 2026 $0.0566
-1.95%
$1.19 million $16,806
Jun 16, 2026 $0.0577
+2.15%
$1.21 million $73,159
Jun 15, 2026 $0.0565
+2.92%
$1.19 million $63,909
Jun 14, 2026 $0.0549
-0.18%
$1.15 million $27,689
Jun 13, 2026 $0.055
+0.25%
$1.15 million $16,756
Jun 12, 2026 $0.0549
-7.13%
$1.15 million $26,022
Jun 11, 2026 $0.0591
+2.19%
$1.24 million $13,618
Jun 10, 2026 $0.0577
-2.29%
$1.21 million $16,933
Jun 9, 2026 $0.0591
-6.87%
$1.24 million $12,173
Jun 8, 2026 $0.0635
+1.42%
$1.33 million $15,656
Jun 7, 2026 $0.0626
+8.62%
$1.31 million $19,099
Jun 6, 2026 $0.0576
-1.84%
$1.21 million $21,114
Jun 5, 2026 $0.0587
-11.80%
$1.23 million $20,025
Jun 4, 2026 $0.0665
-1.55%
$1.4 million $20,413
Jun 3, 2026 $0.0675
-15.33%
$1.42 million $78,941
Jun 2, 2026 $0.0798
-4.89%
$1.68 million $29,103
Jun 1, 2026 $0.0839
+5.55%
$1.76 million $43,062
May 31, 2026 $0.0795
+2.15%
$1.67 million $18,691
May 30, 2026 $0.0778
+8.07%
$1.63 million $42,862
May 29, 2026 $0.072
+2.05%
$1.51 million $52,624
May 28, 2026 $0.0705
-4.93%
$1.48 million $21,821
May 27, 2026 $0.0742
-1.92%
$1.56 million $13,583
May 26, 2026 $0.0756
-1.33%
$1.59 million $28,323
May 25, 2026 $0.0767
+17.48%
$1.61 million $56,508
May 24, 2026 $0.0653
+6.93%
$1.37 million $45,380
May 23, 2026 $0.061
+4.29%
$1.28 million $8,189
May 22, 2026 $0.0585
-0.36%
$1.23 million $14,409
May 21, 2026 $0.0587
+3.13%
$1.23 million $18,141
May 20, 2026 $0.0569
-0.86%
$1.2 million $12,310
May 19, 2026 $0.0574
-2.31%
$1.21 million $15,067
May 18, 2026 $0.0588
+0.75%
$1.23 million $14,120
May 17, 2026 $0.0583
-1.35%
$1.23 million $11,488
May 16, 2026 $0.0591
-0.02%
$1.24 million $18,064
May 15, 2026 $0.0591
-10.26%
$1.24 million $7,215