OPEN GPU Historical Data

oGPU Page 73
Download
Date Close Price change Market cap Trading volume
Mar 16, 6 PM $ 0.0887
+0.10%
$ 1.86 million $ 36,547
Mar 16, 5 PM $ 0.0886
+0.43%
$ 1.86 million $ 38,082
Mar 16, 4 PM $ 0.0885
-2.42%
$ 1.86 million $ 37,968
Mar 16, 3 PM $ 0.0904
+9.02%
$ 1.9 million $ 25,736
Mar 16, 2 PM $ 0.0829
+0.87%
$ 1.74 million $ 12,078
Mar 16, 1 PM $ 0.0823
+1.18%
$ 1.73 million $ 23,965
Mar 16, 12 PM $ 0.0813
-0.49%
$ 1.71 million $ 23,341
Mar 16, 11 AM $ 0.0817
+0.43%
$ 1.72 million $ 27,568
Mar 16, 10 AM $ 0.0812
+2.04%
$ 1.71 million $ 25,848
Mar 16, 9 AM $ 0.0796
-0.13%
$ 1.67 million $ 21,225
Mar 16, 8 AM $ 0.0797
-0.71%
$ 1.67 million $ 20,982
Mar 16, 7 AM $ 0.0803
+1.09%
$ 1.69 million $ 24,700
Mar 16, 6 AM $ 0.0794
-0.23%
$ 1.67 million $ 24,400
Mar 16, 5 AM $ 0.0796
-0.85%
$ 1.67 million $ 24,217
Mar 16, 4 AM $ 0.0803
-0.35%
$ 1.69 million $ 24,157
Mar 16, 3 AM $ 0.0806
+1.08%
$ 1.69 million $ 24,168
Mar 16, 2 AM $ 0.0797
+0.11%
$ 1.67 million $ 19,554
Mar 16, 1 AM $ 0.0796
-0.12%
$ 1.67 million $ 19,668
Mar 16, 12 AM $ 0.0797
-0.53%
$ 1.67 million $ 19,692
Mar 15, 11 PM $ 0.0801
+0.11%
$ 1.68 million $ 19,702
Mar 15, 10 PM $ 0.0801
+1.46%
$ 1.68 million $ 19,452
Mar 15, 9 PM $ 0.0789
+0.40%
$ 1.66 million $ 16,232
Mar 15, 8 PM $ 0.0786
-0.24%
$ 1.65 million $ 15,666
Mar 15, 7 PM $ 0.0788
+0.25%
$ 1.65 million $ 15,468
Mar 15, 6 PM $ 0.0786
-0.25%
$ 1.65 million $ 15,521
Mar 15, 5 PM $ 0.0788
-0.21%
$ 1.65 million $ 13,527
Mar 15, 4 PM $ 0.0789
-0.01%
$ 1.66 million $ 14,121
Mar 15, 3 PM $ 0.079
-0.02%
$ 1.66 million $ 14,002
Mar 15, 2 PM $ 0.079
-0.04%
$ 1.66 million $ 14,032
Mar 15, 1 PM $ 0.079
-0.34%
$ 1.66 million $ 14,078
Mar 15, 12 PM $ 0.0793
-0.44%
$ 1.66 million $ 13,968
Mar 15, 11 AM $ 0.0796
-0.05%
$ 1.67 million $ 10,105
Mar 15, 10 AM $ 0.0797
+0.47%
$ 1.67 million $ 10,140
Mar 15, 9 AM $ 0.0793
-0.05%
$ 1.66 million $ 10,669
Mar 15, 8 AM $ 0.0793
-0.32%
$ 1.67 million $ 10,993
Mar 15, 7 AM $ 0.0796
-2.40%
$ 1.67 million $ 19,545
Mar 15, 6 AM $ 0.0815
+0.00%
$ 1.71 million $ 17,961
Mar 15, 5 AM $ 0.0815
+2.50%
$ 1.71 million $ 17,930
Mar 15, 4 AM $ 0.0795
+0.62%
$ 1.67 million $ 19,907
Mar 15, 3 AM $ 0.0791
+0.00%
$ 1.66 million $ 19,827
Mar 15, 2 AM $ 0.079
-2.46%
$ 1.66 million $ 19,782
Mar 15, 1 AM $ 0.081
+0.32%
$ 1.7 million $ 19,697
Mar 15, 12 AM $ 0.0808
+1.50%
$ 1.7 million $ 19,714
Mar 14, 11 PM $ 0.0796
+0.72%
$ 1.67 million $ 11,175
Mar 14, 10 PM $ 0.079
+0.00%
$ 1.66 million $ 19,184
Mar 14, 9 PM $ 0.079
+0.00%
$ 1.66 million $ 19,176
Mar 14, 8 PM $ 0.079
-0.53%
$ 1.66 million $ 19,186
Mar 14, 7 PM $ 0.0794
+0.67%
$ 1.67 million $ 19,295
Mar 14, 6 PM $ 0.0794
-1.21%
$ 1.67 million $ 20,026
Mar 14, 5 PM $ 0.0804
+1.99%
$ 1.69 million $ 20,295