OPEN GPU Historical Data

oGPU Page 7
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.13
+0.18%
$ 2.74 million $ 3,623
Sep 6, 2025 $ 0.13
-1.82%
$ 2.73 million $ 2,149
Sep 5, 2025 $ 0.133
+1.42%
$ 2.78 million $ 10,458
Sep 4, 2025 $ 0.131
-5.38%
$ 2.75 million $ 11,368
Sep 3, 2025 $ 0.139
+3.45%
$ 2.9 million $ 8,801
Sep 2, 2025 $ 0.134
+3.97%
$ 2.82 million $ 14,424
Sep 1, 2025 $ 0.129
-7.31%
$ 2.7 million $ 9,504
Aug 31, 2025 $ 0.14
+2.11%
$ 2.91 million $ 2,750
Aug 30, 2025 $ 0.137
-0.11%
$ 2.88 million $ 3,301
Aug 29, 2025 $ 0.137
-5.60%
$ 2.88 million $ 7,941
Aug 28, 2025 $ 0.145
-6.45%
$ 3.05 million $ 14,662
Aug 27, 2025 $ 0.156
-2.77%
$ 3.26 million $ 5,796
Aug 26, 2025 $ 0.161
+4.17%
$ 3.38 million $ 10,882
Aug 25, 2025 $ 0.156
-7.03%
$ 3.24 million $ 7,851
Aug 24, 2025 $ 0.167
+2.41%
$ 3.51 million $ 10,806
Aug 23, 2025 $ 0.163
+4.12%
$ 3.43 million $ 18,918
Aug 22, 2025 $ 0.156
+12.27%
$ 3.29 million $ 27,262
Aug 21, 2025 $ 0.139
-3.40%
$ 2.92 million $ 9,980
Aug 20, 2025 $ 0.145
+2.95%
$ 3.03 million $ 33,164
Aug 19, 2025 $ 0.141
-11.74%
$ 2.94 million $ 28,290
Aug 18, 2025 $ 0.16
-14.00%
$ 3.36 million $ 27,679
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