OPEN GPU Historical Data

oGPU Page 5
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 2025 $0.0909
-11.63%
$1.9 million $33,699
Dec 17, 2025 $0.103
-4.46%
$2.16 million $33,334
Dec 16, 2025 $0.108
-1.55%
$2.26 million $20,474