OPEN GPU Historical Data

oGPU Page 8
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.22
-4.87%
$ 4.63 million $ 114,187
Jul 18, 2025 $ 0.232
+8.45%
$ 4.87 million $ 155,097
Jul 17, 2025 $ 0.214
+5.10%
$ 4.49 million $ 134,646
Jul 16, 2025 $ 0.203
+3.20%
$ 4.27 million $ 393,903
Jul 15, 2025 $ 0.193
-1.42%
$ 4.06 million $ 346,379
Jul 14, 2025 $ 0.196
+7.27%
$ 4.11 million $ 423,050
Jul 13, 2025 $ 0.184
+22.88%
$ 3.87 million $ 422,603
Jul 12, 2025 $ 0.15
-2.73%
$ 3.15 million $ 120,912
Jul 11, 2025 $ 0.154
-8.74%
$ 3.23 million $ 171,157
Jul 10, 2025 $ 0.168
-3.54%
$ 3.53 million $ 85,844
Jul 9, 2025 $ 0.174
+10.08%
$ 3.66 million $ 97,629
Jul 8, 2025 $ 0.158
-9.35%
$ 3.32 million $ 167,416
Jul 7, 2025 $ 0.175
-1.44%
$ 3.67 million $ 85,722
Jul 6, 2025 $ 0.177
+0.65%
$ 3.72 million $ 87,099
Jul 5, 2025 $ 0.176
-0.95%
$ 3.7 million $ 80,064
Jul 4, 2025 $ 0.178
-4.58%
$ 3.73 million $ 71,318
Jul 3, 2025 $ 0.186
+11.02%
$ 3.91 million $ 142,564
Jul 2, 2025 $ 0.168
+1.26%
$ 3.52 million $ 75,574
Jul 1, 2025 $ 0.167
-6.61%
$ 3.48 million $ 70,859
Jun 30, 2025 $ 0.178
+0.92%
$ 3.75 million $ 88,080
Jun 29, 2025 $ 0.177
+0.35%
$ 3.71 million $ 110,916
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