OPEN GPU Historical Data

oGPU Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 2 AM $ 0.0646
+0.07%
$ 1.36 million $ 10,429
May 3, 1 AM $ 0.0646
+0.55%
$ 1.36 million $ 10,825
May 3, 12 AM $ 0.0642
+0.32%
$ 1.35 million $ 11,258
May 2, 11 PM $ 0.064
-0.14%
$ 1.34 million $ 12,238
May 2, 10 PM $ 0.064
+0.25%
$ 1.34 million $ 13,402
May 2, 9 PM $ 0.0638
-1.49%
$ 1.34 million $ 13,543
May 2, 8 PM $ 0.0648
-0.61%
$ 1.36 million $ 13,297
May 2, 7 PM $ 0.0652
+0.46%
$ 1.37 million $ 13,284
May 2, 6 PM $ 0.0649
-0.25%
$ 1.36 million $ 13,209
May 2, 5 PM $ 0.0651
-1.47%
$ 1.37 million $ 13,380
May 2, 4 PM $ 0.066
+1.57%
$ 1.39 million $ 13,499
May 2, 3 PM $ 0.065
-0.20%
$ 1.36 million $ 13,958
May 2, 2 PM $ 0.0653
-0.40%
$ 1.37 million $ 14,798
May 2, 1 PM $ 0.0655
+1.13%
$ 1.38 million $ 14,831
May 2, 12 PM $ 0.0648
-0.87%
$ 1.36 million $ 14,806
May 2, 11 AM $ 0.0653
-0.21%
$ 1.37 million $ 14,956
May 2, 10 AM $ 0.0656
-1.56%
$ 1.38 million $ 15,329
May 2, 9 AM $ 0.0667
-0.83%
$ 1.4 million $ 14,503
May 2, 8 AM $ 0.0673
+1.43%
$ 1.41 million $ 13,972
May 2, 7 AM $ 0.0664
+2.10%
$ 1.39 million $ 16,797
May 2, 6 AM $ 0.065
+0.67%
$ 1.36 million $ 16,141
May 2, 5 AM $ 0.0646
-1.47%
$ 1.36 million $ 16,403
May 2, 4 AM $ 0.0651
-1.62%
$ 1.37 million $ 16,967
May 2, 3 AM $ 0.0662
+1.48%
$ 1.39 million $ 17,327
May 2, 2 AM $ 0.0661
+0.27%
$ 1.39 million $ 17,514
May 2, 1 AM $ 0.0659
+0.18%
$ 1.38 million $ 17,439
May 2, 12 AM $ 0.0656
-1.33%
$ 1.38 million $ 19,036
May 1, 11 PM $ 0.0664
-1.80%
$ 1.4 million $ 18,355
May 1, 10 PM $ 0.0677
-0.02%
$ 1.42 million $ 17,776
May 1, 9 PM $ 0.0677
+0.09%
$ 1.42 million $ 17,763
May 1, 8 PM $ 0.0676
-0.28%
$ 1.42 million $ 17,796
May 1, 7 PM $ 0.0678
+0.21%
$ 1.42 million $ 17,788
May 1, 6 PM $ 0.0676
-0.10%
$ 1.42 million $ 17,548
May 1, 5 PM $ 0.0677
+0.50%
$ 1.42 million $ 17,296
May 1, 4 PM $ 0.0674
-0.54%
$ 1.41 million $ 16,113
May 1, 3 PM $ 0.0677
+0.04%
$ 1.42 million $ 15,916
May 1, 2 PM $ 0.0677
+0.01%
$ 1.42 million $ 15,968
May 1, 1 PM $ 0.0677
+0.00%
$ 1.42 million $ 17,929
May 1, 12 PM $ 0.0677
-0.41%
$ 1.42 million $ 17,922
May 1, 11 AM $ 0.068
+0.07%
$ 1.43 million $ 17,893
May 1, 10 AM $ 0.0681
+0.06%
$ 1.43 million $ 17,748
May 1, 9 AM $ 0.0681
+0.22%
$ 1.43 million $ 17,716
May 1, 8 AM $ 0.0679
-0.33%
$ 1.43 million $ 18,174
May 1, 7 AM $ 0.0682
-0.24%
$ 1.43 million $ 15,212
May 1, 6 AM $ 0.0683
-0.07%
$ 1.43 million $ 15,231
May 1, 5 AM $ 0.0684
-0.05%
$ 1.44 million $ 15,075
May 1, 4 AM $ 0.0684
+0.65%
$ 1.44 million $ 15,420
May 1, 3 AM $ 0.068
-0.14%
$ 1.43 million $ 15,752
May 1, 2 AM $ 0.0681
-0.04%
$ 1.43 million $ 15,806
May 1, 1 AM $ 0.0681
-0.10%
$ 1.43 million $ 16,785