OPEN GPU Historical Data

oGPU Page 25
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 AM $ 0.0765
+0.60%
$ 1.61 million $ 25,601
Apr 27, 12 AM $ 0.076
-0.97%
$ 1.6 million $ 24,872
Apr 26, 11 PM $ 0.0768
-0.01%
$ 1.61 million $ 24,573
Apr 26, 10 PM $ 0.077
+1.23%
$ 1.62 million $ 24,423
Apr 26, 9 PM $ 0.0761
-0.55%
$ 1.6 million $ 24,294
Apr 26, 8 PM $ 0.0765
-2.87%
$ 1.61 million $ 25,266
Apr 26, 7 PM $ 0.0787
-0.67%
$ 1.65 million $ 22,045
Apr 26, 6 PM $ 0.0793
+0.17%
$ 1.66 million $ 21,559
Apr 26, 5 PM $ 0.0791
-0.21%
$ 1.66 million $ 21,476
Apr 26, 4 PM $ 0.0793
-0.27%
$ 1.67 million $ 22,578
Apr 26, 3 PM $ 0.0795
+0.98%
$ 1.67 million $ 22,466
Apr 26, 2 PM $ 0.0787
-1.86%
$ 1.65 million $ 20,935
Apr 26, 1 PM $ 0.0802
+3.47%
$ 1.68 million $ 9,127
Apr 26, 12 PM $ 0.0777
+0.38%
$ 1.63 million $ 17,129
Apr 26, 11 AM $ 0.0774
+0.60%
$ 1.63 million $ 8,380
Apr 26, 10 AM $ 0.0769
-0.16%
$ 1.62 million $ 8,860
Apr 26, 9 AM $ 0.077
-0.75%
$ 1.62 million $ 8,893
Apr 26, 8 AM $ 0.0776
+0.71%
$ 1.63 million $ 9,060
Apr 26, 7 AM $ 0.0771
-0.50%
$ 1.62 million $ 9,340
Apr 26, 6 AM $ 0.0775
+0.71%
$ 1.63 million $ 12,888
Apr 26, 5 AM $ 0.0769
-0.44%
$ 1.62 million $ 12,930
Apr 26, 4 AM $ 0.0773
-0.93%
$ 1.62 million $ 13,295
Apr 26, 3 AM $ 0.078
-0.24%
$ 1.64 million $ 12,335
Apr 26, 2 AM $ 0.0782
+0.34%
$ 1.64 million $ 12,403
Apr 26, 1 AM $ 0.0779
+0.11%
$ 1.64 million $ 13,411
Apr 26, 12 AM $ 0.0778
-0.34%
$ 1.63 million $ 13,514
Apr 25, 11 PM $ 0.0781
-0.39%
$ 1.64 million $ 14,317
Apr 25, 10 PM $ 0.0784
+0.50%
$ 1.65 million $ 16,174
Apr 25, 9 PM $ 0.078
-0.26%
$ 1.64 million $ 16,173
Apr 25, 8 PM $ 0.078
-0.41%
$ 1.64 million $ 16,052
Apr 25, 7 PM $ 0.0783
+0.23%
$ 1.64 million $ 15,505
Apr 25, 6 PM $ 0.0781
+0.02%
$ 1.64 million $ 15,731
Apr 25, 5 PM $ 0.0781
+0.16%
$ 1.64 million $ 17,449
Apr 25, 4 PM $ 0.078
+0.12%
$ 1.64 million $ 15,049
Apr 25, 3 PM $ 0.0779
+0.41%
$ 1.64 million $ 15,002
Apr 25, 2 PM $ 0.0776
-0.17%
$ 1.63 million $ 14,985
Apr 25, 1 PM $ 0.0777
+0.31%
$ 1.63 million $ 16,163
Apr 25, 12 PM $ 0.0774
-0.53%
$ 1.63 million $ 16,171
Apr 25, 11 AM $ 0.0779
-0.10%
$ 1.63 million $ 16,120
Apr 25, 10 AM $ 0.0779
-0.24%
$ 1.64 million $ 15,367
Apr 25, 9 AM $ 0.0781
+0.24%
$ 1.64 million $ 18,854
Apr 25, 8 AM $ 0.0779
+0.27%
$ 1.64 million $ 20,457
Apr 25, 7 AM $ 0.0775
+0.34%
$ 1.63 million $ 19,428
Apr 25, 6 AM $ 0.0773
+0.38%
$ 1.62 million $ 18,883
Apr 25, 5 AM $ 0.077
+0.00%
$ 1.62 million $ 18,645
Apr 25, 4 AM $ 0.0774
+1.38%
$ 1.63 million $ 18,374
Apr 25, 3 AM $ 0.0764
-0.83%
$ 1.6 million $ 18,581
Apr 25, 2 AM $ 0.077
-0.60%
$ 1.62 million $ 18,404
Apr 25, 1 AM $ 0.0775
+0.54%
$ 1.63 million $ 17,306
Apr 25, 12 AM $ 0.0771
+1.88%
$ 1.62 million $ 16,603