OPEN GPU Historical Data

oGPU Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 2025 $0.114
-1.39%
$2.38 million $3,889
Oct 28, 2025 $0.115
-1.03%
$2.42 million $1,175
Oct 25, 2025 $0.111
+2.48%
$-- $1,310