OPEN GPU Historical Data

oGPU Page 48
Download
Date Close Price change Market cap Trading volume
Jan 20, 5 PM $ 0.124
+0.50%
$ 2.61 million $ 29,808
Jan 20, 4 PM $ 0.124
-1.69%
$ 2.6 million $ 29,668
Jan 20, 3 PM $ 0.126
-0.77%
$ 2.64 million $ 25,357
Jan 20, 2 PM $ 0.127
-1.58%
$ 2.67 million $ 31,699
Jan 20, 1 PM $ 0.129
-0.43%
$ 2.71 million $ 31,319
Jan 20, 12 PM $ 0.13
+0.04%
$ 2.72 million $ 31,636
Jan 20, 11 AM $ 0.129
-0.48%
$ 2.72 million $ 31,627
Jan 20, 10 AM $ 0.13
-0.86%
$ 2.73 million $ 31,117
Jan 20, 9 AM $ 0.131
-0.13%
$ 2.76 million $ 28,730
Jan 20, 8 AM $ 0.131
-0.81%
$ 2.76 million $ 28,712
Jan 20, 7 AM $ 0.132
+0.32%
$ 2.78 million $ 28,691
Jan 20, 6 AM $ 0.132
-2.06%
$ 2.77 million $ 28,734
Jan 20, 5 AM $ 0.135
-1.00%
$ 2.83 million $ 25,849
Jan 20, 4 AM $ 0.136
-0.26%
$ 2.86 million $ 24,887
Jan 20, 3 AM $ 0.136
+0.17%
$ 2.86 million $ 24,885
Jan 20, 2 AM $ 0.136
-0.35%
$ 2.86 million $ 24,933
Jan 20, 1 AM $ 0.137
+0.52%
$ 2.87 million $ 24,985
Jan 20, 12 AM $ 0.136
-0.40%
$ 2.86 million $ 25,056
Jan 19, 11 PM $ 0.136
-1.97%
$ 2.87 million $ 26,605
Jan 19, 10 PM $ 0.139
-0.35%
$ 2.92 million $ 24,838
Jan 19, 9 PM $ 0.14
+0.45%
$ 2.95 million $ 24,851
Jan 19, 8 PM $ 0.14
-0.50%
$ 2.93 million $ 24,953
Jan 19, 7 PM $ 0.14
+0.06%
$ 2.95 million $ 24,995
Jan 19, 6 PM $ 0.14
+0.24%
$ 2.95 million $ 25,732
Jan 19, 5 PM $ 0.14
+0.37%
$ 2.94 million $ 25,692
Jan 19, 4 PM $ 0.14
-0.37%
$ 2.93 million $ 25,722
Jan 19, 3 PM $ 0.14
+0.33%
$ 2.94 million $ 25,733
Jan 19, 2 PM $ 0.14
-0.71%
$ 2.95 million $ 18,841
Jan 19, 1 PM $ 0.141
-0.35%
$ 2.95 million $ 25,360
Jan 19, 12 PM $ 0.141
+0.06%
$ 2.96 million $ 24,343
Jan 19, 11 AM $ 0.141
-0.33%
$ 2.96 million $ 24,276
Jan 19, 10 AM $ 0.141
+0.12%
$ 2.97 million $ 24,200
Jan 19, 9 AM $ 0.141
-0.13%
$ 2.97 million $ 24,159
Jan 19, 8 AM $ 0.141
+0.16%
$ 2.97 million $ 24,165
Jan 19, 7 AM $ 0.141
+0.71%
$ 2.97 million $ 24,085
Jan 19, 6 AM $ 0.14
-0.66%
$ 2.94 million $ 24,080
Jan 19, 5 AM $ 0.141
-0.53%
$ 2.96 million $ 23,727
Jan 19, 4 AM $ 0.142
+0.09%
$ 2.98 million $ 21,730
Jan 19, 3 AM $ 0.142
-0.41%
$ 2.99 million $ 21,863
Jan 19, 2 AM $ 0.142
-0.34%
$ 2.99 million $ 21,828
Jan 19, 1 AM $ 0.142
-0.78%
$ 2.97 million $ 21,710
Jan 19, 12 AM $ 0.143
-1.81%
$ 3 million $ 21,783
Jan 18, 11 PM $ 0.145
-0.92%
$ 3.05 million $ 20,539
Jan 18, 10 PM $ 0.147
-0.33%
$ 3.08 million $ 19,888
Jan 18, 9 PM $ 0.147
-0.03%
$ 3.09 million $ 21,121
Jan 18, 8 PM $ 0.147
-0.07%
$ 3.09 million $ 21,032
Jan 18, 7 PM $ 0.147
-0.24%
$ 3.1 million $ 21,032
Jan 18, 6 PM $ 0.148
+0.63%
$ 3.1 million $ 20,331
Jan 18, 5 PM $ 0.147
+0.40%
$ 3.08 million $ 20,418
Jan 18, 4 PM $ 0.146
-0.36%
$ 3.07 million $ 20,364