OPEN GPU Historical Data

oGPU Page 4
Download
Date Close Price change Market cap Trading volume
Apr 19, 11 PM $ 0.0746
+0.10%
$ 1.57 million $ 11,745
Apr 19, 10 PM $ 0.0745
-2.22%
$ 1.56 million $ 11,384
Apr 19, 9 PM $ 0.0762
-1.75%
$ 1.6 million $ 11,136
Apr 19, 8 PM $ 0.0775
-0.69%
$ 1.63 million $ 5,893
Apr 19, 7 PM $ 0.0781
-0.45%
$ 1.64 million $ 5,878
Apr 19, 6 PM $ 0.0784
-0.55%
$ 1.65 million $ 6,085
Apr 19, 5 PM $ 0.0789
-0.06%
$ 1.66 million $ 10,233
Apr 19, 4 PM $ 0.0789
-0.17%
$ 1.66 million $ 10,235
Apr 19, 3 PM $ 0.079
+0.00%
$ 1.66 million $ 11,920
Apr 19, 2 PM $ 0.079
+0.00%
$ 1.66 million $ 11,923
Apr 19, 1 PM $ 0.079
+0.45%
$ 1.66 million $ 12,717
Apr 19, 12 PM $ 0.0787
+0.03%
$ 1.65 million $ 12,855
Apr 19, 11 AM $ 0.0787
+0.86%
$ 1.65 million $ 12,858
Apr 19, 10 AM $ 0.078
-0.04%
$ 1.64 million $ 14,040
Apr 19, 9 AM $ 0.078
+0.18%
$ 1.64 million $ 14,223
Apr 19, 8 AM $ 0.0779
-0.69%
$ 1.64 million $ 14,327
Apr 19, 7 AM $ 0.0784
+0.60%
$ 1.65 million $ 13,822
Apr 19, 6 AM $ 0.0779
+0.00%
$ 1.64 million $ 13,680
Apr 19, 5 AM $ 0.0779
-1.16%
$ 1.64 million $ 13,685
Apr 19, 4 AM $ 0.0789
+0.00%
$ 1.66 million $ 14,959
Apr 19, 3 AM $ 0.0789
+0.38%
$ 1.66 million $ 14,964
Apr 19, 2 AM $ 0.0786
+0.15%
$ 1.65 million $ 14,963
Apr 19, 1 AM $ 0.0784
-0.59%
$ 1.65 million $ 10,868
Apr 19, 12 AM $ 0.0789
-0.08%
$ 1.66 million $ 10,559
Apr 18, 11 PM $ 0.079
+0.17%
$ 1.66 million $ 9,798
Apr 18, 10 PM $ 0.0788
+0.00%
$ 1.66 million $ 9,650
Apr 18, 9 PM $ 0.0788
+0.00%
$ 1.66 million $ 9,650
Apr 18, 8 PM $ 0.0788
+0.46%
$ 1.66 million $ 9,650
Apr 18, 7 PM $ 0.0785
-1.78%
$ 1.65 million $ 13,375
Apr 18, 6 PM $ 0.0799
-0.73%
$ 1.68 million $ 13,121
Apr 18, 5 PM $ 0.0805
-0.20%
$ 1.69 million $ 8,933
Apr 18, 4 PM $ 0.0806
-0.09%
$ 1.69 million $ 8,823
Apr 18, 3 PM $ 0.0807
-0.03%
$ 1.7 million $ 7,212
Apr 18, 2 PM $ 0.0807
-0.13%
$ 1.7 million $ 7,438
Apr 18, 1 PM $ 0.0808
-0.02%
$ 1.7 million $ 9,490
Apr 18, 12 PM $ 0.0809
+0.04%
$ 1.7 million $ 9,580
Apr 18, 11 AM $ 0.0808
-0.39%
$ 1.7 million $ 9,878
Apr 18, 10 AM $ 0.0811
-0.20%
$ 1.7 million $ 6,989
Apr 18, 9 AM $ 0.0813
-0.28%
$ 1.71 million $ 7,051
Apr 18, 8 AM $ 0.0815
-0.99%
$ 1.71 million $ 11,284
Apr 18, 7 AM $ 0.0824
-0.09%
$ 1.73 million $ 11,245
Apr 18, 6 AM $ 0.0824
+0.21%
$ 1.73 million $ 11,389
Apr 18, 5 AM $ 0.0823
+0.02%
$ 1.73 million $ 11,815
Apr 18, 4 AM $ 0.0822
-0.18%
$ 1.73 million $ 12,209
Apr 18, 3 AM $ 0.0824
+0.20%
$ 1.73 million $ 12,659
Apr 18, 2 AM $ 0.0822
+0.11%
$ 1.73 million $ 12,912
Apr 18, 1 AM $ 0.0821
+0.01%
$ 1.72 million $ 9,565
Apr 18, 12 AM $ 0.0821
+0.01%
$ 1.72 million $ 9,994
Apr 17, 11 PM $ 0.0821
+0.01%
$ 1.72 million $ 10,376
Apr 17, 10 PM $ 0.0821
+0.01%
$ 1.72 million $ 10,888