OPEN GPU Historical Data

oGPU Page 3
Download
Date Close Price change Market cap Trading volume
Mar 28, 2026 $ 0.0821
-0.13%
$ 1.72 million $ 18,541
Mar 27, 2026 $ 0.0822
-4.84%
$ 1.73 million $ 21,078
Mar 26, 2026 $ 0.0861
-0.65%
$ 1.81 million $ 18,254
Mar 25, 2026 $ 0.0867
+0.00%
$ 1.82 million $ 14,170
Mar 24, 2026 $ 0.0867
+0.21%
$ 1.82 million $ 13,017
Mar 23, 2026 $ 0.0865
-0.64%
$ 1.82 million $ 17,906
Mar 22, 2026 $ 0.0871
+5.82%
$ 1.83 million $ 20,691
Mar 21, 2026 $ 0.0823
-0.86%
$ 1.73 million $ 17,492
Mar 20, 2026 $ 0.083
-0.76%
$ 1.74 million $ 13,675
Mar 19, 2026 $ 0.0836
-0.46%
$ 1.75 million $ 21,070
Mar 18, 2026 $ 0.084
-4.37%
$ 1.77 million $ 22,861
Mar 17, 2026 $ 0.0879
-0.69%
$ 1.85 million $ 19,219
Mar 16, 2026 $ 0.0885
+10.39%
$ 1.86 million $ 35,086
Mar 15, 2026 $ 0.0801
+0.70%
$ 1.68 million $ 19,702
Mar 14, 2026 $ 0.0796
+1.66%
$ 1.67 million $ 11,175
Mar 13, 2026 $ 0.0783
+1.70%
$ 1.64 million $ 18,255
Mar 12, 2026 $ 0.077
-1.90%
$ 1.62 million $ 17,292
Mar 11, 2026 $ 0.0785
-1.34%
$ 1.65 million $ 16,171
Mar 10, 2026 $ 0.0795
+0.08%
$ 1.67 million $ 15,350
Mar 9, 2026 $ 0.0798
+0.12%
$ 1.67 million $ 18,087
Mar 8, 2026 $ 0.0797
+1.39%
$ 1.67 million $ 21,056
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