OPEN GPU Historical Data

oGPU Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 24, 2025 $ 0.108
-0.92%
$ 2.28 million $ 4,698
Oct 23, 2025 $ 0.109
+3.61%
$ 2.29 million $ 5,947
Oct 22, 2025 $ 0.109
-3.54%
$ 2.21 million $ 3,360
Oct 21, 2025 $ 0.113
-1.91%
$ 2.37 million $ 7,727
Oct 20, 2025 $ 0.115
-5.34%
$ 2.42 million $ 13,964
Oct 19, 2025 $ 0.123
+7.43%
$ 2.56 million $ 8,500
Oct 18, 2025 $ 0.114
-1.98%
$ 2.4 million $ 7,503
Oct 17, 2025 $ 0.114
+5.48%
$ 2.44 million $ 25,178
Oct 16, 2025 $ 0.108
-4.01%
$ 2.26 million $ 13,076
Oct 15, 2025 $ 0.112
-11.01%
$ 2.36 million $ 8,144
Oct 14, 2025 $ 0.125
-10.68%
$ 2.65 million $ 33,419
Oct 13, 2025 $ 0.14
-0.07%
$ 2.93 million $ 8,663
Oct 12, 2025 $ 0.14
+8.30%
$ 2.93 million $ 15,825
Oct 11, 2025 $ 0.129
-9.16%
$ 2.71 million $ 11,766
Oct 10, 2025 $ 0.142
-10.25%
$ 2.98 million $ 27,822
Oct 9, 2025 $ 0.158
-7.65%
$ 3.32 million $ 20,478
Oct 8, 2025 $ 0.171
-3.33%
$ 3.6 million $ 7,131
Oct 7, 2025 $ 0.177
-2.10%
$ 3.72 million $ 9,540
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