OPEN GPU Historical Data

oGPU Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.176
-4.46%
$ 3.7 million $ 87,590
Jun 27, 2025 $ 0.184
+4.03%
$ 3.87 million $ 78,889
Jun 26, 2025 $ 0.177
-2.85%
$ 3.72 million $ 67,010
Jun 25, 2025 $ 0.182
-13.42%
$ 3.83 million $ 79,272
Jun 24, 2025 $ 0.211
+1.72%
$ 4.42 million $ 89,103
Jun 23, 2025 $ 0.207
+11.67%
$ 4.35 million $ 173,244
Jun 22, 2025 $ 0.185
-9.82%
$ 3.89 million $ 96,859
Jun 21, 2025 $ 0.206
-5.03%
$ 4.32 million $ 197,117
Jun 20, 2025 $ 0.216
-7.22%
$ 4.55 million $ 140,088
Jun 19, 2025 $ 0.233
-15.14%
$ 4.9 million $ 224,402
Jun 18, 2025 $ 0.278
-2.84%
$ 5.84 million $ 191,533
Jun 17, 2025 $ 0.286
+7.93%
$ 6.01 million $ 181,419
Jun 16, 2025 $ 0.265
+14.18%
$ 5.57 million $ 175,428
Jun 15, 2025 $ 0.232
-4.32%
$ 4.88 million $ 139,272
Jun 14, 2025 $ 0.243
-6.16%
$ 5.1 million $ 131,212
Jun 13, 2025 $ 0.258
-6.36%
$ 5.41 million $ 176,114
Jun 12, 2025 $ 0.275
+0.94%
$ 5.78 million $ 233,846
Jun 11, 2025 $ 0.273
+9.45%
$ 5.72 million $ 202,036
Jun 10, 2025 $ 0.249
+14.46%
$ 5.23 million $ 214,204
Jun 9, 2025 $ 0.218
+6.56%
$ 4.57 million $ 118,337
Jun 8, 2025 $ 0.204
+13.57%
$ 4.29 million $ 201,897
Jun 7, 2025 $ 0.18
-17.67%
$ 3.77 million $ 138,466
Jun 6, 2025 $ 0.218
+10.03%
$ 4.58 million $ 166,482
Jun 5, 2025 $ 0.198
-1.46%
$ 4.16 million $ 178,681
Jun 4, 2025 $ 0.201
-11.82%
$ 4.23 million $ 396,823
Jun 3, 2025 $ 0.228
-9.76%
$ 4.79 million $ 296,206
Jun 2, 2025 $ 0.253
-2.96%
$ 5.32 million $ 227,660
Jun 1, 2025 $ 0.261
-4.25%
$ 5.49 million $ 151,835
May 31, 2025 $ 0.273
-5.14%
$ 5.73 million $ 135,032
May 30, 2025 $ 0.288
-3.70%
$ 6.04 million $ 170,044
May 29, 2025 $ 0.299
-5.92%
$ 6.27 million $ 200,322
May 28, 2025 $ 0.317
-11.94%
$ 6.67 million $ 362,669
May 27, 2025 $ 0.36
+24.44%
$ 7.56 million $ 435,304
May 26, 2025 $ 0.29
-2.79%
$ 6.08 million $ 158,451
May 25, 2025 $ 0.298
-1.91%
$ 6.26 million $ 132,039
May 24, 2025 $ 0.304
-8.06%
$ 6.37 million $ 214,940
May 23, 2025 $ 0.33
-9.73%
$ 6.93 million $ 193,553
May 22, 2025 $ 0.366
+5.20%
$ 7.68 million $ 165,039
May 21, 2025 $ 0.348
-4.13%
$ 7.3 million $ 90,852
May 20, 2025 $ 0.363
+9.50%
$ 7.61 million $ 72,632
May 19, 2025 $ 0.331
+1.11%
$ 6.95 million $ 80,240
May 18, 2025 $ 0.327
+3.07%
$ 6.88 million $ 54,692
May 17, 2025 $ 0.318
+0.98%
$ 6.67 million $ 58,700
May 16, 2025 $ 0.315
+1.52%
$ 6.61 million $ 118,095
May 15, 2025 $ 0.31
-10.52%
$ 6.51 million $ 165,522
May 14, 2025 $ 0.364
-5.49%
$ 7.64 million $ 114,199
May 13, 2025 $ 0.385
-9.20%
$ 8.08 million $ 222,925
May 12, 2025 $ 0.424
-9.85%
$ 8.9 million $ 338,027
May 11, 2025 $ 0.47
-10.69%
$ 9.87 million $ 161,277
May 10, 2025 $ 0.526
+0.20%
$ 11.05 million $ 84,007