OPEN GPU Historical Data

oGPU Page 7
Download
Date Close Price change Market cap Trading volume
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
Sep 7, 2025 $0.13
+0.18%
$2.74 million $3,623
Sep 6, 2025 $0.13
-1.82%
$2.73 million $2,149