OPEN GPU Historical Data

oGPU Page 5
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.181
+0.79%
$ 3.8 million $ 22,696
Oct 5, 2025 $ 0.179
+1.64%
$ 3.77 million $ 7,240
Oct 4, 2025 $ 0.177
-0.43%
$ 3.71 million $ 25,732
Oct 3, 2025 $ 0.177
+16.54%
$ 3.72 million $ 51,018
Oct 2, 2025 $ 0.152
+4.67%
$ 3.2 million $ 7,490
Oct 1, 2025 $ 0.145
+4.31%
$ 3.05 million $ 12,461
Sep 30, 2025 $ 0.139
-0.46%
$ 2.92 million $ 11,195
Sep 29, 2025 $ 0.14
+10.23%
$ 2.94 million $ 14,314
Sep 28, 2025 $ 0.129
+0.19%
$ 2.67 million $ 15,052
Sep 27, 2025 $ 0.129
+5.02%
$ 2.71 million $ 15,706
Sep 26, 2025 $ 0.123
+12.51%
$ 2.58 million $ 14,137
Sep 25, 2025 $ 0.11
-4.42%
$ 2.3 million $ 5,319
Sep 24, 2025 $ 0.115
+3.47%
$ 2.41 million $ 17,042
Sep 23, 2025 $ 0.111
-13.71%
$ 2.33 million $ 30,879
Sep 22, 2025 $ 0.128
-7.82%
$ 2.7 million $ 33,713
Sep 21, 2025 $ 0.14
+5.57%
$ 2.93 million $ 14,450
Sep 20, 2025 $ 0.132
+0.70%
$ 2.78 million $ 5,786
Sep 19, 2025 $ 0.132
-4.32%
$ 2.76 million $ 7,423
Sep 18, 2025 $ 0.138
+2.60%
$ 2.89 million $ 25,450
Sep 17, 2025 $ 0.134
+2.07%
$ 2.83 million $ 7,597
Sep 16, 2025 $ 0.132
-8.73%
$ 2.75 million $ 21,476
Sep 15, 2025 $ 0.145
-9.19%
$ 3.03 million $ 21,439
Sep 14, 2025 $ 0.16
-1.04%
$ 3.35 million $ 10,937
Sep 13, 2025 $ 0.161
+0.73%
$ 3.38 million $ 7,434
Sep 12, 2025 $ 0.16
+7.61%
$ 3.36 million $ 11,465
Sep 11, 2025 $ 0.149
+5.68%
$ 3.12 million $ 11,526
Sep 10, 2025 $ 0.14
+0.85%
$ 2.94 million $ 10,100
Sep 9, 2025 $ 0.139
+8.49%
$ 2.91 million $ 11,723
Sep 8, 2025 $ 0.128
-1.86%
$ 2.69 million $ 15,832
Sep 7, 2025 $ 0.13
+0.18%
$ 2.74 million $ 3,623
Sep 6, 2025 $ 0.13
-1.82%
$ 2.73 million $ 2,149
Sep 5, 2025 $ 0.133
+1.42%
$ 2.78 million $ 10,458
Sep 4, 2025 $ 0.131
-5.38%
$ 2.75 million $ 11,368
Sep 3, 2025 $ 0.139
+3.45%
$ 2.9 million $ 8,801
Sep 2, 2025 $ 0.134
+3.97%
$ 2.82 million $ 14,424
Sep 1, 2025 $ 0.129
-7.31%
$ 2.7 million $ 9,504
Aug 31, 2025 $ 0.14
+2.11%
$ 2.91 million $ 2,750
Aug 30, 2025 $ 0.137
-0.11%
$ 2.88 million $ 3,301
Aug 29, 2025 $ 0.137
-5.60%
$ 2.88 million $ 7,941
Aug 28, 2025 $ 0.145
-6.45%
$ 3.05 million $ 14,662
Aug 27, 2025 $ 0.156
-2.77%
$ 3.26 million $ 5,796
Aug 26, 2025 $ 0.161
+4.17%
$ 3.38 million $ 10,882
Aug 25, 2025 $ 0.156
-7.03%
$ 3.24 million $ 7,851
Aug 24, 2025 $ 0.167
+2.41%
$ 3.51 million $ 10,806
Aug 23, 2025 $ 0.163
+4.12%
$ 3.43 million $ 18,918
Aug 22, 2025 $ 0.156
+12.27%
$ 3.29 million $ 27,262
Aug 21, 2025 $ 0.139
-3.40%
$ 2.92 million $ 9,980
Aug 20, 2025 $ 0.145
+2.95%
$ 3.03 million $ 33,164
Aug 19, 2025 $ 0.141
-11.74%
$ 2.94 million $ 28,290
Aug 18, 2025 $ 0.16
-14.00%
$ 3.36 million $ 27,679