OPEN GPU Historical Data

oGPU Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.151
-0.91%
$ 3.18 million $ 24,215
Jan 15, 2026 $ 0.153
-0.75%
$ 3.21 million $ 25,154
Jan 14, 2026 $ 0.155
+1.43%
$ 3.25 million $ 22,666
Jan 13, 2026 $ 0.152
-2.04%
$ 3.2 million $ 32,477
Jan 12, 2026 $ 0.156
-2.88%
$ 3.27 million $ 90,564
Jan 11, 2026 $ 0.16
-0.36%
$ 3.38 million $ 87,853
Jan 10, 2026 $ 0.161
-4.02%
$ 3.38 million $ 86,474
Jan 9, 2026 $ 0.167
+4.24%
$ 3.52 million $ 120,176
Jan 8, 2026 $ 0.161
+36.45%
$ 3.37 million $ 127,099
Jan 7, 2026 $ 0.118
-3.20%
$ 2.47 million $ 33,848
Jan 6, 2026 $ 0.122
+4.85%
$ 2.55 million $ 35,808
Jan 5, 2026 $ 0.116
+0.62%
$ 2.44 million $ 28,741
Jan 4, 2026 $ 0.115
+0.70%
$ 2.42 million $ 25,351
Jan 3, 2026 $ 0.115
-0.38%
$ 2.41 million $ 27,452
Jan 2, 2026 $ 0.115
+3.58%
$ 2.41 million $ 24,072
Jan 1, 2026 $ 0.111
-0.79%
$ 2.33 million $ 122,244
Dec 31, 2025 $ 0.11
+3.34%
$ 2.35 million $ 130,110
Dec 30, 2025 $ 0.107
-0.67%
$ 2.24 million $ 20,757
Dec 29, 2025 $ 0.107
-1.75%
$ 2.25 million $ 23,728
Dec 28, 2025 $ 0.109
+0.54%
$ 2.29 million $ 24,098
Dec 27, 2025 $ 0.109
-1.52%
$ 2.28 million $ 24,727
Dec 26, 2025 $ 0.11
-2.62%
$ 2.31 million $ 26,733
Dec 25, 2025 $ 0.113
-2.15%
$ 2.38 million $ 36,506
Dec 24, 2025 $ 0.116
+5.61%
$ 2.43 million $ 29,226
Dec 23, 2025 $ 0.109
-2.32%
$ 2.3 million $ 17,529
Dec 22, 2025 $ 0.112
+27.44%
$ 2.35 million $ 40,708
Dec 21, 2025 $ 0.088
+7.38%
$ 1.85 million $ 35,508
Dec 20, 2025 $ 0.0844
-5.84%
$ 1.72 million $ 23,163
Dec 19, 2025 $ 0.0904
-0.82%
$ 1.88 million $ 40,959
Dec 18, 2025 $ 0.0909
-11.63%
$ 1.9 million $ 33,699
Dec 17, 2025 $ 0.103
-4.46%
$ 2.16 million $ 33,334
Dec 16, 2025 $ 0.108
-1.55%
$ 2.26 million $ 20,474
Dec 15, 2025 $ 0.109
+2.72%
$ 2.3 million $ 21,185
Dec 14, 2025 $ 0.107
-7.76%
$ 2.24 million $ 23,774
Dec 13, 2025 $ 0.116
+2.11%
$ 2.44 million $ 81,583
Dec 12, 2025 $ 0.114
+3.74%
$ 2.39 million $ 59,240
Dec 11, 2025 $ 0.11
-0.73%
$ 2.3 million $ 92,175
Dec 10, 2025 $ 0.11
+8.78%
$ 2.32 million $ 43,073
Dec 9, 2025 $ 0.101
-4.79%
$ 2.13 million $ 82,852
Dec 8, 2025 $ 0.106
+2.11%
$ 2.24 million $ 58,023
Dec 7, 2025 $ 0.104
+0.00%
$ 2.19 million $ 17,207
Dec 6, 2025 $ 0.104
+1.16%
$ 2.19 million $ 24,968
Dec 5, 2025 $ 0.103
-3.55%
$ 2.17 million $ 10,096
Dec 4, 2025 $ 0.107
+0.28%
$ 2.24 million $ 4,408
Dec 3, 2025 $ 0.107
+6.07%
$ 2.24 million $ 21,605
Dec 2, 2025 $ 0.101
+5.57%
$ 2.11 million $ 9,291
Dec 1, 2025 $ 0.0952
-5.27%
$ 2 million $ 8,956
Nov 30, 2025 $ 0.101
+3.61%
$ 2.11 million $ 11,794
Nov 29, 2025 $ 0.097
-0.82%
$ 2.04 million $ 8,759
Nov 28, 2025 $ 0.0978
-0.20%
$ 2.05 million $ 1,009