OPEN GPU Historical Data

oGPU Page 6
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 PM $ 0.0826
-0.20%
$ 1.73 million $ 25,283
Apr 15, 9 PM $ 0.0827
-0.38%
$ 1.74 million $ 19,267
Apr 15, 8 PM $ 0.083
+2.05%
$ 1.74 million $ 19,262
Apr 15, 7 PM $ 0.0814
-1.95%
$ 1.71 million $ 37,121
Apr 15, 6 PM $ 0.083
+0.62%
$ 1.74 million $ 33,894
Apr 15, 5 PM $ 0.0825
+0.04%
$ 1.73 million $ 36,665
Apr 15, 4 PM $ 0.0825
+2.23%
$ 1.73 million $ 45,739
Apr 15, 3 PM $ 0.0807
-2.15%
$ 1.69 million $ 44,896
Apr 15, 2 PM $ 0.0824
+0.10%
$ 1.73 million $ 44,256
Apr 15, 1 PM $ 0.0823
-0.43%
$ 1.73 million $ 47,742
Apr 15, 12 PM $ 0.0827
+0.20%
$ 1.74 million $ 53,512
Apr 15, 11 AM $ 0.0825
+0.13%
$ 1.73 million $ 53,542
Apr 15, 10 AM $ 0.0824
+2.26%
$ 1.73 million $ 39,922
Apr 15, 9 AM $ 0.0806
-0.86%
$ 1.69 million $ 41,538
Apr 15, 8 AM $ 0.0813
+0.66%
$ 1.71 million $ 44,026
Apr 15, 7 AM $ 0.081
-0.60%
$ 1.7 million $ 42,775
Apr 15, 6 AM $ 0.0815
+1.16%
$ 1.71 million $ 43,901
Apr 15, 5 AM $ 0.0805
-0.94%
$ 1.69 million $ 45,287
Apr 15, 4 AM $ 0.0813
-0.81%
$ 1.71 million $ 60,689
Apr 15, 3 AM $ 0.082
+1.08%
$ 1.72 million $ 60,615
Apr 15, 2 AM $ 0.0811
+0.56%
$ 1.7 million $ 60,644
Apr 15, 1 AM $ 0.0806
+0.71%
$ 1.69 million $ 60,880
Apr 15, 12 AM $ 0.0801
+0.00%
$ 1.68 million $ 60,779
Apr 14, 11 PM $ 0.0801
-1.41%
$ 1.68 million $ 61,318
Apr 14, 10 PM $ 0.0812
-1.12%
$ 1.71 million $ 62,968
Apr 14, 9 PM $ 0.0821
+1.06%
$ 1.72 million $ 64,616
Apr 14, 8 PM $ 0.0813
-2.42%
$ 1.71 million $ 64,947
Apr 14, 7 PM $ 0.0833
-0.01%
$ 1.75 million $ 65,877
Apr 14, 6 PM $ 0.0833
-4.07%
$ 1.75 million $ 63,060
Apr 14, 5 PM $ 0.0868
+10.29%
$ 1.82 million $ 47,589
Apr 14, 4 PM $ 0.0787
+3.31%
$ 1.65 million $ 46,102
Apr 14, 3 PM $ 0.0762
-2.37%
$ 1.6 million $ 44,166
Apr 14, 2 PM $ 0.078
-2.41%
$ 1.64 million $ 44,680
Apr 14, 1 PM $ 0.08
-2.81%
$ 1.68 million $ 41,674
Apr 14, 12 PM $ 0.0823
-0.20%
$ 1.73 million $ 33,188
Apr 14, 11 AM $ 0.0825
-0.14%
$ 1.73 million $ 33,156
Apr 14, 10 AM $ 0.0826
+0.55%
$ 1.73 million $ 35,297
Apr 14, 9 AM $ 0.0821
+6.29%
$ 1.72 million $ 33,419
Apr 14, 8 AM $ 0.0773
+0.01%
$ 1.62 million $ 30,283
Apr 14, 7 AM $ 0.0772
-0.51%
$ 1.62 million $ 29,750
Apr 14, 6 AM $ 0.0776
+0.98%
$ 1.63 million $ 28,606
Apr 14, 5 AM $ 0.0769
+0.59%
$ 1.61 million $ 27,662
Apr 14, 4 AM $ 0.0764
-0.21%
$ 1.61 million $ 25,272
Apr 14, 3 AM $ 0.0766
-0.26%
$ 1.61 million $ 25,872
Apr 14, 2 AM $ 0.0768
+0.20%
$ 1.61 million $ 24,927
Apr 14, 1 AM $ 0.0766
+0.00%
$ 1.61 million $ 24,703
Apr 14, 12 AM $ 0.0766
-0.15%
$ 1.61 million $ 24,767
Apr 13, 11 PM $ 0.0768
+1.79%
$ 1.61 million $ 24,480
Apr 13, 10 PM $ 0.0755
+2.52%
$ 1.59 million $ 22,955
Apr 13, 9 PM $ 0.0736
+0.10%
$ 1.55 million $ 21,266