OPEN GPU Historical Data

oGPU Page 42
Download
Date Close Price change Market cap Trading volume
Feb 1, 9 PM $ 0.0827
-0.83%
$ 1.74 million $ 26,487
Feb 1, 8 PM $ 0.0834
-2.41%
$ 1.75 million $ 25,664
Feb 1, 7 PM $ 0.0855
+0.58%
$ 1.8 million $ 32,484
Feb 1, 6 PM $ 0.085
+1.59%
$ 1.78 million $ 26,146
Feb 1, 5 PM $ 0.0831
-2.74%
$ 1.74 million $ 26,644
Feb 1, 4 PM $ 0.0854
+1.86%
$ 1.79 million $ 27,716
Feb 1, 3 PM $ 0.0838
-2.38%
$ 1.76 million $ 28,558
Feb 1, 2 PM $ 0.0859
-2.33%
$ 1.8 million $ 27,619
Feb 1, 1 PM $ 0.0879
+1.86%
$ 1.85 million $ 36,206
Feb 1, 12 PM $ 0.0863
-1.12%
$ 1.81 million $ 27,686
Feb 1, 11 AM $ 0.0873
+1.43%
$ 1.83 million $ 26,999
Feb 1, 10 AM $ 0.0861
-1.92%
$ 1.81 million $ 25,871
Feb 1, 9 AM $ 0.0877
+0.86%
$ 1.84 million $ 24,700
Feb 1, 8 AM $ 0.087
-0.03%
$ 1.83 million $ 24,726
Feb 1, 7 AM $ 0.087
-0.34%
$ 1.83 million $ 24,852
Feb 1, 6 AM $ 0.0873
-3.00%
$ 1.83 million $ 24,073
Feb 1, 5 AM $ 0.09
-1.89%
$ 1.89 million $ 31,916
Feb 1, 4 AM $ 0.0918
+0.54%
$ 1.93 million $ 30,799
Feb 1, 3 AM $ 0.0913
-0.47%
$ 1.92 million $ 31,536
Feb 1, 2 AM $ 0.0917
+0.19%
$ 1.93 million $ 31,484
Feb 1, 1 AM $ 0.0915
-0.56%
$ 1.92 million $ 32,641
Feb 1, 12 AM $ 0.092
+0.10%
$ 1.93 million $ 32,277
Jan 31, 11 PM $ 0.092
+1.31%
$ 1.93 million $ 32,181
Jan 31, 10 PM $ 0.0908
+0.10%
$ 1.91 million $ 30,833
Jan 31, 9 PM $ 0.0907
+3.18%
$ 1.9 million $ 30,060
Jan 31, 8 PM $ 0.0895
-0.09%
$ 1.89 million $ 30,968
Jan 31, 7 PM $ 0.0893
+2.60%
$ 1.88 million $ 30,139
Jan 31, 6 PM $ 0.0869
-2.86%
$ 1.83 million $ 20,303
Jan 31, 5 PM $ 0.0895
-2.89%
$ 1.88 million $ 28,303
Jan 31, 4 PM $ 0.092
-1.46%
$ 1.93 million $ 26,456
Jan 31, 3 PM $ 0.0934
+0.59%
$ 1.96 million $ 25,238
Jan 31, 2 PM $ 0.0928
-5.03%
$ 1.95 million $ 17,887
Jan 31, 1 PM $ 0.0977
-1.49%
$ 2.05 million $ 24,361
Jan 31, 12 PM $ 0.0992
-0.05%
$ 2.08 million $ 22,830
Jan 31, 11 AM $ 0.0993
-0.62%
$ 2.08 million $ 22,593
Jan 31, 10 AM $ 0.0996
-0.37%
$ 2.09 million $ 22,771
Jan 31, 9 AM $ 0.1
-0.22%
$ 2.1 million $ 22,464
Jan 31, 8 AM $ 0.1
-0.48%
$ 2.1 million $ 22,342
Jan 31, 7 AM $ 0.1
-0.52%
$ 2.11 million $ 22,100
Jan 31, 6 AM $ 0.101
-0.18%
$ 2.12 million $ 18,498
Jan 31, 5 AM $ 0.102
+0.00%
$ 2.13 million $ 19,763
Jan 31, 4 AM $ 0.102
-0.87%
$ 2.13 million $ 19,722
Jan 31, 3 AM $ 0.102
+0.06%
$ 2.14 million $ 18,869
Jan 31, 2 AM $ 0.102
+0.13%
$ 2.15 million $ 18,988
Jan 31, 1 AM $ 0.102
-0.51%
$ 2.15 million $ 19,537
Jan 31, 12 AM $ 0.103
-0.41%
$ 2.16 million $ 19,927
Jan 30, 11 PM $ 0.103
+0.60%
$ 2.17 million $ 19,856
Jan 30, 10 PM $ 0.103
-0.88%
$ 2.15 million $ 20,018
Jan 30, 9 PM $ 0.103
+1.19%
$ 2.18 million $ 20,960
Jan 30, 8 PM $ 0.102
-1.40%
$ 2.15 million $ 20,487