OPEN GPU Historical Data

oGPU Page 30
Download
Date Close Price change Market cap Trading volume
Apr 16, 9 PM $ 0.0826
+0.20%
$ 1.74 million $ 24,894
Apr 16, 8 PM $ 0.0825
-0.02%
$ 1.73 million $ 23,656
Apr 16, 7 PM $ 0.0825
+0.52%
$ 1.73 million $ 24,376
Apr 16, 6 PM $ 0.082
+0.57%
$ 1.72 million $ 11,707
Apr 16, 5 PM $ 0.0816
+1.12%
$ 1.71 million $ 14,287
Apr 16, 4 PM $ 0.0807
-1.29%
$ 1.69 million $ 18,155
Apr 16, 3 PM $ 0.0817
+1.15%
$ 1.72 million $ 20,299
Apr 16, 2 PM $ 0.0808
+1.33%
$ 1.7 million $ 21,019
Apr 16, 1 PM $ 0.0798
-0.06%
$ 1.67 million $ 20,854
Apr 16, 12 PM $ 0.0798
+0.41%
$ 1.68 million $ 20,828
Apr 16, 11 AM $ 0.0795
-0.87%
$ 1.67 million $ 20,812
Apr 16, 10 AM $ 0.0794
+0.00%
$ 1.67 million $ 22,149
Apr 16, 9 AM $ 0.0794
+0.00%
$ 1.67 million $ 22,880
Apr 16, 8 AM $ 0.0794
-2.28%
$ 1.67 million $ 23,221
Apr 16, 7 AM $ 0.0812
+2.10%
$ 1.71 million $ 25,133
Apr 16, 6 AM $ 0.0795
-2.45%
$ 1.67 million $ 25,133
Apr 16, 5 AM $ 0.0815
-2.38%
$ 1.71 million $ 25,564
Apr 16, 4 AM $ 0.0835
+2.27%
$ 1.75 million $ 18,603
Apr 16, 3 AM $ 0.0817
+0.38%
$ 1.72 million $ 22,550
Apr 16, 2 AM $ 0.0814
-1.66%
$ 1.71 million $ 25,499
Apr 16, 1 AM $ 0.0827
+1.88%
$ 1.74 million $ 19,235
Apr 16, 12 AM $ 0.0812
-1.88%
$ 1.71 million $ 25,327
Apr 15, 11 PM $ 0.0828
+0.24%
$ 1.74 million $ 19,338
Apr 15, 10 PM $ 0.0826
-0.20%
$ 1.73 million $ 25,283
Apr 15, 9 PM $ 0.0827
-0.38%
$ 1.74 million $ 19,267
Apr 15, 8 PM $ 0.083
+2.05%
$ 1.74 million $ 19,262
Apr 15, 7 PM $ 0.0814
-1.95%
$ 1.71 million $ 37,121
Apr 15, 6 PM $ 0.083
+0.62%
$ 1.74 million $ 33,894
Apr 15, 5 PM $ 0.0825
+0.04%
$ 1.73 million $ 36,665
Apr 15, 4 PM $ 0.0825
+2.23%
$ 1.73 million $ 45,739
Apr 15, 3 PM $ 0.0807
-2.15%
$ 1.69 million $ 44,896
Apr 15, 2 PM $ 0.0824
+0.10%
$ 1.73 million $ 44,256
Apr 15, 1 PM $ 0.0823
-0.43%
$ 1.73 million $ 47,742
Apr 15, 12 PM $ 0.0827
+0.20%
$ 1.74 million $ 53,512
Apr 15, 11 AM $ 0.0825
+0.13%
$ 1.73 million $ 53,542
Apr 15, 10 AM $ 0.0824
+2.26%
$ 1.73 million $ 39,922
Apr 15, 9 AM $ 0.0806
-0.86%
$ 1.69 million $ 41,538
Apr 15, 8 AM $ 0.0813
+0.66%
$ 1.71 million $ 44,026
Apr 15, 7 AM $ 0.081
-0.60%
$ 1.7 million $ 42,775
Apr 15, 6 AM $ 0.0815
+1.16%
$ 1.71 million $ 43,901
Apr 15, 5 AM $ 0.0805
-0.94%
$ 1.69 million $ 45,287
Apr 15, 4 AM $ 0.0813
-0.81%
$ 1.71 million $ 60,689
Apr 15, 3 AM $ 0.082
+1.08%
$ 1.72 million $ 60,615
Apr 15, 2 AM $ 0.0811
+0.56%
$ 1.7 million $ 60,644
Apr 15, 1 AM $ 0.0806
+0.71%
$ 1.69 million $ 60,880
Apr 15, 12 AM $ 0.0801
+0.00%
$ 1.68 million $ 60,779
Apr 14, 11 PM $ 0.0801
-1.41%
$ 1.68 million $ 61,318
Apr 14, 10 PM $ 0.0812
-1.12%
$ 1.71 million $ 62,968
Apr 14, 9 PM $ 0.0821
+1.06%
$ 1.72 million $ 64,616
Apr 14, 8 PM $ 0.0813
-2.42%
$ 1.71 million $ 64,947