OPEN GPU Historical Data

oGPU Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.186
+5.59%
$ 3.9 million $ 16,526
Aug 16, 2025 $ 0.176
-2.73%
$ 3.69 million $ 14,298
Aug 15, 2025 $ 0.181
-4.39%
$ 3.8 million $ 12,995
Aug 14, 2025 $ 0.189
-5.11%
$ 3.97 million $ 46,114
Aug 13, 2025 $ 0.199
+26.51%
$ 4.19 million $ 97,375
Aug 12, 2025 $ 0.158
+18.42%
$ 3.31 million $ 83,678
Aug 11, 2025 $ 0.133
+2.87%
$ 2.79 million $ 38,254
Aug 10, 2025 $ 0.129
-1.90%
$ 2.71 million $ 31,643
Aug 9, 2025 $ 0.132
+8.59%
$ 2.77 million $ 37,989
Aug 8, 2025 $ 0.121
+1.03%
$ 2.55 million $ 57,701
Aug 7, 2025 $ 0.12
-12.88%
$ 2.52 million $ 100,320
Aug 6, 2025 $ 0.138
-1.73%
$ 2.89 million $ 90,544
Aug 5, 2025 $ 0.14
-6.44%
$ 2.94 million $ 113,054
Aug 4, 2025 $ 0.15
+2.98%
$ 3.15 million $ 116,303
Aug 3, 2025 $ 0.161
+3.53%
$ 3.06 million $ 92,348
Aug 2, 2025 $ 0.155
+1.23%
$ 3.25 million $ 95,556
Aug 1, 2025 $ 0.152
-4.19%
$ 3.21 million $ 82,471
Jul 31, 2025 $ 0.159
-16.42%
$ 3.33 million $ 163,796
Jul 30, 2025 $ 0.19
+2.17%
$ 4 million $ 92,339
Jul 29, 2025 $ 0.186
+1.28%
$ 3.91 million $ 118,857
Jul 28, 2025 $ 0.184
+1.79%
$ 3.86 million $ 100,002
Jul 27, 2025 $ 0.181
+1.45%
$ 3.79 million $ 111,503
Jul 26, 2025 $ 0.178
+0.10%
$ 3.74 million $ 83,976
Jul 25, 2025 $ 0.178
+0.70%
$ 3.75 million $ 80,785
Jul 24, 2025 $ 0.177
-0.01%
$ 3.72 million $ 101,927
Jul 23, 2025 $ 0.177
-13.58%
$ 3.72 million $ 112,563
Jul 22, 2025 $ 0.205
-13.41%
$ 4.31 million $ 192,280
Jul 21, 2025 $ 0.237
+0.78%
$ 4.97 million $ 169,969
Jul 20, 2025 $ 0.235
+6.55%
$ 4.93 million $ 238,981
Jul 19, 2025 $ 0.22
-4.87%
$ 4.63 million $ 114,187
Jul 18, 2025 $ 0.232
+8.45%
$ 4.87 million $ 155,097
Jul 17, 2025 $ 0.214
+5.10%
$ 4.49 million $ 134,646
Jul 16, 2025 $ 0.203
+3.20%
$ 4.27 million $ 393,903
Jul 15, 2025 $ 0.193
-1.42%
$ 4.06 million $ 346,379
Jul 14, 2025 $ 0.196
+7.27%
$ 4.11 million $ 423,050
Jul 13, 2025 $ 0.184
+22.88%
$ 3.87 million $ 422,603
Jul 12, 2025 $ 0.15
-2.73%
$ 3.15 million $ 120,912
Jul 11, 2025 $ 0.154
-8.74%
$ 3.23 million $ 171,157
Jul 10, 2025 $ 0.168
-3.54%
$ 3.53 million $ 85,844
Jul 9, 2025 $ 0.174
+10.08%
$ 3.66 million $ 97,629
Jul 8, 2025 $ 0.158
-9.35%
$ 3.32 million $ 167,416
Jul 7, 2025 $ 0.175
-1.44%
$ 3.67 million $ 85,722
Jul 6, 2025 $ 0.177
+0.65%
$ 3.72 million $ 87,099
Jul 5, 2025 $ 0.176
-0.95%
$ 3.7 million $ 80,064
Jul 4, 2025 $ 0.178
-4.58%
$ 3.73 million $ 71,318
Jul 3, 2025 $ 0.186
+11.02%
$ 3.91 million $ 142,564
Jul 2, 2025 $ 0.168
+1.26%
$ 3.52 million $ 75,574
Jul 1, 2025 $ 0.167
-6.61%
$ 3.48 million $ 70,859
Jun 30, 2025 $ 0.178
+0.92%
$ 3.75 million $ 88,080
Jun 29, 2025 $ 0.177
+0.35%
$ 3.71 million $ 110,916