OPEN GPU Historical Data

oGPU Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0786
-7.10%
$ 1.65 million $ 21,670
Mar 6, 2026 $ 0.0846
-1.37%
$ 1.78 million $ 18,083
Mar 5, 2026 $ 0.0857
-0.48%
$ 1.8 million $ 15,922
Mar 4, 2026 $ 0.0862
+1.69%
$ 1.81 million $ 22,239
Mar 3, 2026 $ 0.0847
+0.02%
$ 1.78 million $ 15,452
Mar 2, 2026 $ 0.0847
-2.83%
$ 1.78 million $ 21,243
Mar 1, 2026 $ 0.0872
+1.28%
$ 1.83 million $ 23,420
Feb 28, 2026 $ 0.0861
-3.82%
$ 1.81 million $ 21,414
Feb 27, 2026 $ 0.0895
-2.50%
$ 1.88 million $ 17,994
Feb 26, 2026 $ 0.0918
-0.91%
$ 1.93 million $ 19,795
Feb 25, 2026 $ 0.0926
+9.54%
$ 1.94 million $ 35,174
Feb 24, 2026 $ 0.0846
-2.13%
$ 1.78 million $ 19,734
Feb 23, 2026 $ 0.0864
-0.87%
$ 1.81 million $ 18,937
Feb 22, 2026 $ 0.0871
-1.65%
$ 1.83 million $ 30,864
Feb 21, 2026 $ 0.0886
+2.04%
$ 1.86 million $ 19,808
Feb 20, 2026 $ 0.0868
+4.27%
$ 1.82 million $ 25,955
Feb 19, 2026 $ 0.0833
-0.34%
$ 1.75 million $ 17,029
Feb 18, 2026 $ 0.0836
-0.09%
$ 1.75 million $ 17,299
Feb 17, 2026 $ 0.0836
-0.03%
$ 1.76 million $ 14,731
Feb 16, 2026 $ 0.0837
+0.78%
$ 1.76 million $ 21,935
Feb 15, 2026 $ 0.083
+1.19%
$ 1.74 million $ 20,077
Feb 14, 2026 $ 0.082
-2.83%
$ 1.72 million $ 20,174
Feb 13, 2026 $ 0.0844
+1.62%
$ 1.77 million $ 20,483
Feb 12, 2026 $ 0.0831
-0.46%
$ 1.74 million $ 15,965
Feb 11, 2026 $ 0.0835
+0.01%
$ 1.75 million $ 20,068
Feb 10, 2026 $ 0.0835
-8.49%
$ 1.75 million $ 22,339
Feb 9, 2026 $ 0.0912
+0.90%
$ 1.92 million $ 24,984
Feb 8, 2026 $ 0.0904
+3.07%
$ 1.9 million $ 30,102
Feb 7, 2026 $ 0.0877
-1.24%
$ 1.84 million $ 34,315
Feb 6, 2026 $ 0.0888
+1.12%
$ 1.87 million $ 50,820
Feb 5, 2026 $ 0.0878
-6.75%
$ 1.84 million $ 39,460
Feb 4, 2026 $ 0.0942
+0.38%
$ 1.98 million $ 20,980
Feb 3, 2026 $ 0.0938
+7.74%
$ 1.97 million $ 37,505
Feb 2, 2026 $ 0.0871
+5.64%
$ 1.83 million $ 24,208
Feb 1, 2026 $ 0.0824
-10.34%
$ 1.73 million $ 25,872
Jan 31, 2026 $ 0.092
-10.88%
$ 1.93 million $ 32,181
Jan 30, 2026 $ 0.103
-5.99%
$ 2.17 million $ 19,856
Jan 29, 2026 $ 0.11
-10.99%
$ 2.3 million $ 25,301
Jan 28, 2026 $ 0.123
-4.20%
$ 2.59 million $ 33,850
Jan 27, 2026 $ 0.129
-4.35%
$ 2.7 million $ 26,459
Jan 26, 2026 $ 0.135
-0.05%
$ 2.83 million $ 24,968
Jan 25, 2026 $ 0.135
-1.46%
$ 2.83 million $ 22,881
Jan 24, 2026 $ 0.137
-0.95%
$ 2.87 million $ 27,172
Jan 23, 2026 $ 0.138
+11.22%
$ 2.9 million $ 61,883
Jan 22, 2026 $ 0.124
-1.71%
$ 2.6 million $ 27,176
Jan 21, 2026 $ 0.126
+1.98%
$ 2.63 million $ 23,736
Jan 20, 2026 $ 0.124
-9.00%
$ 2.61 million $ 34,918
Jan 19, 2026 $ 0.136
-6.11%
$ 2.87 million $ 26,605
Jan 18, 2026 $ 0.145
-0.80%
$ 3.05 million $ 20,539
Jan 17, 2026 $ 0.147
-3.11%
$ 3.08 million $ 31,059