OPEN GPU Historical Data

oGPU Page 3
Download
Date Close Price change Market cap Trading volume
May 14, 2026 $0.0659
+1.38%
$1.38 million $18,071
May 13, 2026 $0.065
+0.93%
$1.37 million $18,931
May 12, 2026 $0.0644
-4.24%
$1.35 million $17,192
May 11, 2026 $0.0673
-1.66%
$1.41 million $17,194
May 10, 2026 $0.0684
+1.24%
$1.44 million $16,146
May 9, 2026 $0.0675
-2.51%
$1.42 million $13,832
May 8, 2026 $0.0691
-1.72%
$1.45 million $14,788
May 7, 2026 $0.0703
-1.03%
$1.48 million $22,210
May 6, 2026 $0.0711
+0.86%
$1.49 million $14,006
May 5, 2026 $0.0705
+1.68%
$1.48 million $16,570
May 4, 2026 $0.0693
+0.75%
$1.46 million $17,126
May 3, 2026 $0.0688
+7.42%
$1.44 million $22,051
May 2, 2026 $0.064
-3.62%
$1.34 million $12,238
May 1, 2026 $0.0664
-2.31%
$1.4 million $18,355
Apr 30, 2026 $0.068
+0.01%
$1.43 million $16,748
Apr 29, 2026 $0.068
-2.22%
$1.43 million $17,183
Apr 28, 2026 $0.0695
-8.98%
$1.46 million $33,459
Apr 27, 2026 $0.0764
-0.50%
$1.6 million $13,278
Apr 26, 2026 $0.0768
-1.66%
$1.61 million $24,573
Apr 25, 2026 $0.0781
+3.22%
$1.64 million $14,317
Apr 24, 2026 $0.0756
-6.58%
$1.61 million $15,720
Apr 23, 2026 $0.081
+0.07%
$1.7 million $17,743
Apr 22, 2026 $0.0809
+5.17%
$1.7 million $10,363
Apr 21, 2026 $0.0769
-1.18%
$1.62 million $11,093
Apr 20, 2026 $0.0779
+4.41%
$1.63 million $25,813
Apr 19, 2026 $0.0746
-5.58%
$1.57 million $11,745
Apr 18, 2026 $0.079
-3.82%
$1.66 million $9,798
Apr 17, 2026 $0.0821
+0.34%
$1.72 million $10,376
Apr 16, 2026 $0.0818
-1.14%
$1.72 million $26,110
Apr 15, 2026 $0.0828
+3.39%
$1.74 million $19,338
Apr 14, 2026 $0.0801
+4.31%
$1.68 million $61,318
Apr 13, 2026 $0.0768
+2.20%
$1.61 million $24,480
Apr 12, 2026 $0.0752
-6.27%
$1.58 million $17,093
Apr 11, 2026 $0.0802
+1.89%
$1.68 million $17,371
Apr 10, 2026 $0.0787
+2.82%
$1.65 million $33,687
Apr 9, 2026 $0.0766
-2.82%
$1.61 million $31,280
Apr 8, 2026 $0.0788
+0.22%
$1.65 million $42,921
Apr 7, 2026 $0.0786
+3.65%
$1.65 million $21,218
Apr 6, 2026 $0.0758
-1.30%
$1.59 million $15,867
Apr 5, 2026 $0.0768
+2.00%
$1.61 million $15,164
Apr 4, 2026 $0.0753
+4.93%
$1.58 million $26,771
Apr 3, 2026 $0.0718
-3.93%
$1.51 million $22,347
Apr 2, 2026 $0.0747
-1.34%
$1.57 million $15,656
Apr 1, 2026 $0.0757
-2.25%
$1.59 million $15,757
Mar 31, 2026 $0.0775
+0.79%
$1.63 million $21,189
Mar 30, 2026 $0.0766
+0.64%
$1.61 million $18,167
Mar 29, 2026 $0.0761
-7.26%
$1.6 million $25,393
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