OPEN GPU Historical Data

oGPU Page 5
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2025 $ 0.109
+2.72%
$ 2.3 million $ 21,185
Dec 14, 2025 $ 0.107
-7.76%
$ 2.24 million $ 23,774
Dec 13, 2025 $ 0.116
+2.11%
$ 2.44 million $ 81,583
Dec 12, 2025 $ 0.114
+3.74%
$ 2.39 million $ 59,240
Dec 11, 2025 $ 0.11
-0.73%
$ 2.3 million $ 92,175
Dec 10, 2025 $ 0.11
+8.78%
$ 2.32 million $ 43,073
Dec 9, 2025 $ 0.101
-4.79%
$ 2.13 million $ 82,852
Dec 8, 2025 $ 0.106
+2.11%
$ 2.24 million $ 58,023
Dec 7, 2025 $ 0.104
+0.00%
$ 2.19 million $ 17,207
Dec 6, 2025 $ 0.104
+1.16%
$ 2.19 million $ 24,968
Dec 5, 2025 $ 0.103
-3.55%
$ 2.17 million $ 10,096
Dec 4, 2025 $ 0.107
+0.28%
$ 2.24 million $ 4,408
Dec 3, 2025 $ 0.107
+6.07%
$ 2.24 million $ 21,605
Dec 2, 2025 $ 0.101
+5.57%
$ 2.11 million $ 9,291
Dec 1, 2025 $ 0.0952
-5.27%
$ 2 million $ 8,956
Nov 30, 2025 $ 0.101
+3.61%
$ 2.11 million $ 11,794
Nov 29, 2025 $ 0.097
-0.82%
$ 2.04 million $ 8,759
Nov 28, 2025 $ 0.0978
-0.20%
$ 2.05 million $ 1,009
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