OPEN GPU Historical Data

oGPU Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.525
+20.23%
$ 11.03 million $ 247,907
May 8, 2025 $ 0.437
+10.56%
$ 9.17 million $ 316,652
May 7, 2025 $ 0.395
-0.99%
$ 8.3 million $ 80,629
May 6, 2025 $ 0.399
+7.66%
$ 8.38 million $ 63,188
May 5, 2025 $ 0.371
+6.41%
$ 7.79 million $ 71,879
May 4, 2025 $ 0.348
-8.59%
$ 7.32 million $ 50,410
May 3, 2025 $ 0.381
-1.23%
$ 8 million $ 62,218
May 2, 2025 $ 0.381
-8.48%
$ 8.01 million $ 32,392
May 1, 2025 $ 0.417
+4.30%
$ 8.75 million $ 56,647
Apr 30, 2025 $ 0.4
-13.84%
$ 8.39 million $ 130,403
Apr 29, 2025 $ 0.435
+10.15%
$ -- $ 123,577
Apr 28, 2025 $ 0.395
-2.92%
$ 8.29 million $ 163,365
Apr 27, 2025 $ 0.406
-8.07%
$ 8.53 million $ 92,684
Apr 26, 2025 $ 0.442
-3.28%
$ 9.28 million $ 74,779
Apr 25, 2025 $ 0.457
+5.41%
$ 9.6 million $ 123,042
Apr 24, 2025 $ 0.434
-4.17%
$ 9.1 million $ 255,339
Apr 23, 2025 $ 0.452
-6.24%
$ 9.5 million $ 208,755
Apr 22, 2025 $ 0.482
+3.20%
$ 10.12 million $ 122,076
Apr 21, 2025 $ 0.467
+6.70%
$ 9.8 million $ 168,484
Apr 20, 2025 $ 0.437
-4.87%
$ 9.19 million $ 60,908
Apr 19, 2025 $ 0.46
-5.73%
$ 9.66 million $ 121,683
Apr 18, 2025 $ 0.488
-1.17%
$ 10.24 million $ 194,695
Apr 17, 2025 $ 0.495
+2.64%
$ 10.4 million $ 85,258
Apr 16, 2025 $ 0.483
-6.34%
$ 10.13 million $ 139,878
Apr 15, 2025 $ 0.515
-1.69%
$ 10.82 million $ 82,540
Apr 14, 2025 $ 0.524
-1.39%
$ 11.01 million $ 146,552
Apr 13, 2025 $ 0.531
-0.17%
$ 11.16 million $ 118,630
Apr 12, 2025 $ 0.533
+19.17%
$ 11.19 million $ 140,259
Apr 11, 2025 $ 0.448
+12.56%
$ 9.41 million $ 69,590
Apr 10, 2025 $ 0.398
-2.45%
$ 8.36 million $ 99,922
Apr 9, 2025 $ 0.408
+9.97%
$ 8.57 million $ 82,962
Apr 8, 2025 $ 0.359
-0.31%
$ 7.54 million $ 43,186
Apr 7, 2025 $ 0.36
+6.30%
$ 7.56 million $ 223,839
Apr 6, 2025 $ 0.339
-4.81%
$ 7.11 million $ 203,454
Apr 5, 2025 $ 0.356
-11.44%
$ 7.47 million $ 176,507
Apr 4, 2025 $ 0.415
-3.23%
$ 8.72 million $ 315,548
Apr 3, 2025 $ 0.429
+4.53%
$ 9.01 million $ 174,954
Apr 2, 2025 $ 0.411
-21.75%
$ 8.62 million $ 331,781
Apr 1, 2025 $ 0.52
+6.86%
$ 10.92 million $ 435,076
Mar 31, 2025 $ 0.496
+12.35%
$ 10.42 million $ 364,145
Mar 30, 2025 $ 0.442
+3.00%
$ 9.28 million $ 44,692
Mar 29, 2025 $ 0.429
-6.92%
$ 9.01 million $ 171,157
Mar 28, 2025 $ 0.461
-6.38%
$ 9.68 million $ 50,684
Mar 27, 2025 $ 0.492
+6.02%
$ 10.34 million $ 88,533
Mar 26, 2025 $ 0.462
-12.75%
$ 9.7 million $ 119,000
Mar 25, 2025 $ 0.529
-6.31%
$ 11.12 million $ 292,087
Mar 24, 2025 $ 0.565
+7.56%
$ 11.86 million $ 301,360
Mar 23, 2025 $ 0.525
-4.67%
$ 11.03 million $ 70,946
Mar 22, 2025 $ 0.551
-3.43%
$ 11.57 million $ 57,419
Mar 21, 2025 $ 0.571
-0.41%
$ 11.98 million $ 212,396