OPEN GPU Historical Data

oGPU Page 31
Download
Date Close Price change Market cap Trading volume
Apr 14, 8 PM $ 0.0813
-2.42%
$ 1.71 million $ 64,947
Apr 14, 7 PM $ 0.0833
-0.01%
$ 1.75 million $ 65,877
Apr 14, 6 PM $ 0.0833
-4.07%
$ 1.75 million $ 63,060
Apr 14, 5 PM $ 0.0868
+10.29%
$ 1.82 million $ 47,589
Apr 14, 4 PM $ 0.0787
+3.31%
$ 1.65 million $ 46,102
Apr 14, 3 PM $ 0.0762
-2.37%
$ 1.6 million $ 44,166
Apr 14, 2 PM $ 0.078
-2.41%
$ 1.64 million $ 44,680
Apr 14, 1 PM $ 0.08
-2.81%
$ 1.68 million $ 41,674
Apr 14, 12 PM $ 0.0823
-0.20%
$ 1.73 million $ 33,188
Apr 14, 11 AM $ 0.0825
-0.14%
$ 1.73 million $ 33,156
Apr 14, 10 AM $ 0.0826
+0.55%
$ 1.73 million $ 35,297
Apr 14, 9 AM $ 0.0821
+6.29%
$ 1.72 million $ 33,419
Apr 14, 8 AM $ 0.0773
+0.01%
$ 1.62 million $ 30,283
Apr 14, 7 AM $ 0.0772
-0.51%
$ 1.62 million $ 29,750
Apr 14, 6 AM $ 0.0776
+0.98%
$ 1.63 million $ 28,606
Apr 14, 5 AM $ 0.0769
+0.59%
$ 1.61 million $ 27,662
Apr 14, 4 AM $ 0.0764
-0.21%
$ 1.61 million $ 25,272
Apr 14, 3 AM $ 0.0766
-0.26%
$ 1.61 million $ 25,872
Apr 14, 2 AM $ 0.0768
+0.20%
$ 1.61 million $ 24,927
Apr 14, 1 AM $ 0.0766
+0.00%
$ 1.61 million $ 24,703
Apr 14, 12 AM $ 0.0766
-0.15%
$ 1.61 million $ 24,767
Apr 13, 11 PM $ 0.0768
+1.79%
$ 1.61 million $ 24,480
Apr 13, 10 PM $ 0.0755
+2.52%
$ 1.59 million $ 22,955
Apr 13, 9 PM $ 0.0736
+0.10%
$ 1.55 million $ 21,266
Apr 13, 8 PM $ 0.0737
+0.04%
$ 1.55 million $ 21,252
Apr 13, 7 PM $ 0.0737
+0.19%
$ 1.55 million $ 19,370
Apr 13, 6 PM $ 0.0735
-0.58%
$ 1.54 million $ 18,575
Apr 13, 5 PM $ 0.074
-2.63%
$ 1.55 million $ 16,586
Apr 13, 4 PM $ 0.076
-0.09%
$ 1.6 million $ 15,740
Apr 13, 3 PM $ 0.076
-0.17%
$ 1.6 million $ 15,866
Apr 13, 2 PM $ 0.0762
+0.34%
$ 1.6 million $ 15,092
Apr 13, 1 PM $ 0.0759
+0.16%
$ 1.59 million $ 14,596
Apr 13, 12 PM $ 0.0758
+0.26%
$ 1.59 million $ 15,597
Apr 13, 11 AM $ 0.0756
+0.26%
$ 1.59 million $ 16,480
Apr 13, 10 AM $ 0.0755
-0.15%
$ 1.58 million $ 16,530
Apr 13, 9 AM $ 0.0756
+0.23%
$ 1.59 million $ 16,821
Apr 13, 8 AM $ 0.0754
+0.00%
$ 1.58 million $ 16,336
Apr 13, 7 AM $ 0.0754
-0.38%
$ 1.58 million $ 16,321
Apr 13, 6 AM $ 0.0757
+0.53%
$ 1.59 million $ 16,344
Apr 13, 5 AM $ 0.0753
+0.00%
$ 1.58 million $ 15,061
Apr 13, 4 AM $ 0.0753
-0.41%
$ 1.58 million $ 16,164
Apr 13, 3 AM $ 0.0752
-0.54%
$ 1.58 million $ 15,616
Apr 13, 2 AM $ 0.0756
-0.26%
$ 1.59 million $ 15,677
Apr 13, 1 AM $ 0.0758
+0.35%
$ 1.59 million $ 15,595
Apr 13, 12 AM $ 0.0755
+0.44%
$ 1.59 million $ 17,224
Apr 12, 11 PM $ 0.0752
+0.00%
$ 1.58 million $ 17,093
Apr 12, 10 PM $ 0.0752
-0.86%
$ 1.58 million $ 17,353
Apr 12, 9 PM $ 0.0758
+0.26%
$ 1.59 million $ 17,285
Apr 12, 8 PM $ 0.0757
+1.25%
$ 1.59 million $ 17,222
Apr 12, 7 PM $ 0.0747
+0.00%
$ 1.57 million $ 17,727