OPEN GPU Historical Data

oGPU Page 4
Download
Date Close Price change Market cap Trading volume
Feb 6, 2026 $ 0.0888
+1.12%
$ 1.87 million $ 50,820
Feb 5, 2026 $ 0.0878
-6.75%
$ 1.84 million $ 39,460
Feb 4, 2026 $ 0.0942
+0.38%
$ 1.98 million $ 20,980
Feb 3, 2026 $ 0.0938
+7.74%
$ 1.97 million $ 37,505
Feb 2, 2026 $ 0.0871
+5.64%
$ 1.83 million $ 24,208
Feb 1, 2026 $ 0.0824
-10.34%
$ 1.73 million $ 25,872
Jan 31, 2026 $ 0.092
-10.88%
$ 1.93 million $ 32,181
Jan 30, 2026 $ 0.103
-5.99%
$ 2.17 million $ 19,856
Jan 29, 2026 $ 0.11
-10.99%
$ 2.3 million $ 25,301
Jan 28, 2026 $ 0.123
-4.20%
$ 2.59 million $ 33,850
Jan 27, 2026 $ 0.129
-4.35%
$ 2.7 million $ 26,459
Jan 26, 2026 $ 0.135
-0.05%
$ 2.83 million $ 24,968
Jan 25, 2026 $ 0.135
-1.46%
$ 2.83 million $ 22,881
Jan 24, 2026 $ 0.137
-0.95%
$ 2.87 million $ 27,172
Jan 23, 2026 $ 0.138
+11.22%
$ 2.9 million $ 61,883
Jan 22, 2026 $ 0.124
-1.71%
$ 2.6 million $ 27,176
Jan 21, 2026 $ 0.126
+1.98%
$ 2.63 million $ 23,736
Jan 20, 2026 $ 0.124
-9.00%
$ 2.61 million $ 34,918
Jan 19, 2026 $ 0.136
-6.11%
$ 2.87 million $ 26,605
Jan 18, 2026 $ 0.145
-0.80%
$ 3.05 million $ 20,539
Jan 17, 2026 $ 0.147
-3.11%
$ 3.08 million $ 31,059
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