OPEN GPU Historical Data

oGPU Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 19, 2025 $0.22
-4.87%
$4.63 million $114,187
Jul 18, 2025 $0.232
+8.45%
$4.87 million $155,097