OPEN GPU Historical Data

oGPU Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.381
-6.29%
$ 7.32 million $ 568,602
Apr 21 $ 0.406
-7.10%
$ 8.53 million $ 1.05 million
Apr 14 $ 0.46
-13.47%
$ 9.19 million $ 770,607
Apr 7 $ 0.533
+57.25%
$ 11.16 million $ 659,758
Mar 31 $ 0.356
-19.44%
$ 7.11 million $ 1.8 million
Mar 24 $ 0.429
-18.34%
$ 9.28 million $ 1.02 million
Mar 17 $ 0.551
+15.88%
$ 11.03 million $ 940,257
Mar 10 $ 0.471
+6.47%
$ 9.98 million $ 806,099
Mar 3 $ 0.503
-24.52%
$ 9.3 million $ 460,979
Feb 24 $ 0.666
+16.30%
$ 13.99 million $ 584,377
Feb 17 $ 0.592
-8.42%
$ 12.03 million $ 403,317
Feb 10 $ 0.692
+3.25%
$ 13.57 million $ 747,501
Feb 3 $ 0.564
-36.03%
$ 14.07 million $ 1.72 million
Jan 27 $ 0.881
-24.28%
$ 18.51 million $ 1.7 million
Jan 20 $ 1.3
+5.50%
$ 24.49 million $ 1.42 million
Jan 13 $ 1.34
-22.69%
$ 25.87 million $ 2.1 million
Jan 6 $ 1.89
-16.31%
$ 35.59 million $ 2.53 million
Dec 30 $ 2.43
+42.98%
$ 47.55 million $ 4.69 million
Dec 23 $ 1.8
-30.46%
$ 35.69 million $ 9.25 million
Dec 16 $ 3.2
+9.48%
$ 54.26 million $ 2.34 million
Dec 9 $ 2.92
+35.81%
$ 60.99 million $ 3.09 million
Dec 2 $ 2.39
-19.19%
$ 45.19 million $ 6.99 million
Nov 25 $ 2.93
+3.44%
$ 61.63 million $ 6.57 million
Nov 18 $ 2.08
+96.41%
$ 59.59 million $ 2.66 million
Nov 11 $ 1.01
-7.35%
$ 22.41 million $ 1.08 million
Nov 4 $ 1.18
+52.17%
$ 23.03 million $ 968,178
Oct 28 $ 0.768
-6.95%
$ 16.12 million $ 729,550
Oct 21 $ 0.891
-10.15%
$ 17.36 million $ 1.04 million
Oct 14 $ 1.01
-10.57%
$ 21.12 million $ 1.27 million
Oct 7 $ 1.11
-16.28%
$ 23.44 million $ 843,061
Sep 30 $ 1.05
+8.31%
$ 27.68 million $ 650,643
Sep 23 $ 0.9
+11.14%
$ 20.26 million $ 1.4 million
Sep 16 $ 0.866
+7.38%
$ 17.02 million $ 730,131
Sep 9 $ 0.824
-6.37%
$ 16.82 million $ 604,138
Sep 2 $ 0.861
+13.74%
$ 18.5 million $ 847,951
Aug 26 $ 0.757
-6.16%
$ 15.89 million $ 556,921
Aug 19 $ 0.793
+10.86%
$ 16.93 million $ 679,647
Aug 12 $ 0.773
+5.07%
$ 15.04 million $ 379,962
Aug 5 $ 0.768
+11.13%
$ 15.58 million $ 770,336
Jul 29 $ 0.824
+25.00%
$ 14.53 million $ 3.09 million
Jul 22 $ 0.663
-32.47%
$ 13.84 million $ 868,006
Jul 15 $ 0.891
+9.82%
$ 20.66 million $ 1.38 million
Jul 8 $ 0.857
+50.62%
$ 17.08 million $ 1.09 million
Jul 1 $ 0.592
-3.46%
$ 11.94 million $ 1.01 million
Jun 24 $ 0.67
+16.23%
$ 12.89 million $ 1.07 million
Jun 17 $ 0.563
-21.30%
$ 12.1 million $ 1.83 million
Jun 10 $ 0.71
-12.81%
$ 15.03 million $ 3.02 million
Jun 3 $ 0.69
-52.95%
$ 17.09 million $ 8.25 million
May 27 $ 1.45
+132.11%
$ 30.51 million $ 9.18 million
May 20 $ 0.513
+122.10%
$ 13.14 million $ 1.84 million