OPEN GPU Historical Data

oGPU Page 4
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0989
-2.56%
$ 2.06 million $ 48,583
Nov 26, 2025 $ 0.101
+3.07%
$ 2.13 million $ 8,954
Nov 25, 2025 $ 0.0978
-1.31%
$ 2.05 million $ 5,141
Nov 24, 2025 $ 0.1
+9.86%
$ 2.08 million $ 9,502
Nov 23, 2025 $ 0.0913
+3.28%
$ 1.92 million $ 4,651
Nov 22, 2025 $ 0.0865
-7.49%
$ 1.86 million $ 6,266
Nov 21, 2025 $ 0.0935
-0.43%
$ 1.96 million $ 5,427
Nov 20, 2025 $ 0.0928
+3.57%
$ 1.97 million $ 15,552
Nov 19, 2025 $ 0.0896
-5.08%
$ 1.88 million $ 9,030
Nov 18, 2025 $ 0.105
+0.86%
$ 2.1 million $ 14,041
Nov 17, 2025 $ 0.104
-6.05%
$ 2.19 million $ 61,216
Nov 16, 2025 $ 0.111
+0.91%
$ 2.33 million $ 37,930
Nov 15, 2025 $ 0.109
-4.14%
$ 2.31 million $ 39,878
Nov 14, 2025 $ 0.112
-12.54%
$ 2.37 million $ 200,422
Nov 13, 2025 $ 0.125
-9.46%
$ 2.68 million $ 298,161
Nov 12, 2025 $ 0.139
+3.35%
$ 2.91 million $ 229,564
Nov 11, 2025 $ 0.134
-5.29%
$ 2.82 million $ 184,560
Nov 10, 2025 $ 0.142
-2.21%
$ 2.98 million $ 92,661
Nov 9, 2025 $ 0.145
+1.19%
$ 3.04 million $ 5,149
Nov 8, 2025 $ 0.143
+7.43%
$ 3.01 million $ 16,108
Nov 7, 2025 $ 0.133
+17.96%
$ 2.8 million $ 78,422
Nov 6, 2025 $ 0.113
-2.84%
$ 2.37 million $ 7,864
Nov 5, 2025 $ 0.116
+16.07%
$ 2.44 million $ 6,921
Nov 4, 2025 $ 0.1
-8.83%
$ 2.1 million $ 12,476
Nov 3, 2025 $ 0.11
-2.92%
$ 2.31 million $ 4,489
Nov 2, 2025 $ 0.113
-3.33%
$ 2.38 million $ 162
Nov 1, 2025 $ 0.117
+0.09%
$ 2.46 million $ 5,320
Oct 31, 2025 $ 0.117
+2.81%
$ 2.46 million $ 5,106
Oct 30, 2025 $ 0.114
+0.26%
$ 2.39 million $ 1,385
Oct 29, 2025 $ 0.114
-1.39%
$ 2.38 million $ 3,889
Oct 28, 2025 $ 0.115
-1.03%
$ 2.42 million $ 1,175
Oct 25, 2025 $ 0.111
+2.48%
$ -- $ 1,310
Oct 24, 2025 $ 0.108
-0.92%
$ 2.28 million $ 4,698
Oct 23, 2025 $ 0.109
+3.61%
$ 2.29 million $ 5,947
Oct 22, 2025 $ 0.109
-3.54%
$ 2.21 million $ 3,360
Oct 21, 2025 $ 0.113
-1.91%
$ 2.37 million $ 7,727
Oct 20, 2025 $ 0.115
-5.34%
$ 2.42 million $ 13,964
Oct 19, 2025 $ 0.123
+7.43%
$ 2.56 million $ 8,500
Oct 18, 2025 $ 0.114
-1.98%
$ 2.4 million $ 7,503
Oct 17, 2025 $ 0.114
+5.48%
$ 2.44 million $ 25,178
Oct 16, 2025 $ 0.108
-4.01%
$ 2.26 million $ 13,076
Oct 15, 2025 $ 0.112
-11.01%
$ 2.36 million $ 8,144
Oct 14, 2025 $ 0.125
-10.68%
$ 2.65 million $ 33,419
Oct 13, 2025 $ 0.14
-0.07%
$ 2.93 million $ 8,663
Oct 12, 2025 $ 0.14
+8.30%
$ 2.93 million $ 15,825
Oct 11, 2025 $ 0.129
-9.16%
$ 2.71 million $ 11,766
Oct 10, 2025 $ 0.142
-10.25%
$ 2.98 million $ 27,822
Oct 9, 2025 $ 0.158
-7.65%
$ 3.32 million $ 20,478
Oct 8, 2025 $ 0.171
-3.33%
$ 3.6 million $ 7,131
Oct 7, 2025 $ 0.177
-2.10%
$ 3.72 million $ 9,540