OPEN GPU Historical Data

oGPU Page 80
Download
Date Close Price change Market cap Trading volume
Nov 15, 11 PM $ 0.11
+0.83%
$ 2.31 million $ 36,696
Nov 15, 10 PM $ 0.109
-1.36%
$ 2.29 million $ 39,878
Nov 15, 9 PM $ 0.11
-0.27%
$ 2.32 million $ 50,220
Nov 15, 8 PM $ 0.111
+0.54%
$ 2.32 million $ 70,450
Nov 15, 7 PM $ 0.11
+3.87%
$ 2.31 million $ 89,784
Nov 15, 6 PM $ 0.106
-2.48%
$ 2.23 million $ 88,359
Nov 15, 5 PM $ 0.109
+1.21%
$ 2.28 million $ 101,912
Nov 15, 4 PM $ 0.107
-0.56%
$ 2.26 million $ 140,210
Nov 15, 3 PM $ 0.109
-0.09%
$ 2.29 million $ 153,311
Nov 15, 2 PM $ 0.109
-0.18%
$ 2.29 million $ 162,080
Nov 15, 1 PM $ 0.109
+0.55%
$ 2.3 million $ 176,827
Nov 15, 12 PM $ 0.11
+0.00%
$ 2.3 million $ 184,184
Nov 15, 11 AM $ 0.11
+0.00%
$ 2.3 million $ 184,184
Nov 15, 10 AM $ 0.11
-0.18%
$ 2.3 million $ 196,359
Nov 15, 9 AM $ 0.11
+0.55%
$ 2.3 million $ 199,805
Nov 15, 8 AM $ 0.109
-0.55%
$ 2.29 million $ 201,398
Nov 15, 7 AM $ 0.11
-0.09%
$ 2.3 million $ 201,330
Nov 15, 1 AM $ 0.0957
-6.82%
$ 2.01 million $ 201,244
Nov 15, 12 AM $ 0.103
-9.60%
$ 2.16 million $ 200,762
Nov 14, 11 PM $ 0.113
+1.16%
$ 2.37 million $ 200,182
Nov 14, 10 PM $ 0.112
-0.09%
$ 2.34 million $ 200,422
Nov 14, 9 PM $ 0.112
-7.99%
$ 2.35 million $ 194,185
Nov 14, 8 PM $ 0.122
-0.41%
$ 2.54 million $ 189,194
Nov 14, 7 PM $ 0.122
-0.25%
$ 2.56 million $ 158,667
Nov 14, 6 PM $ 0.123
-1.05%
$ 2.58 million $ 184,962
Nov 14, 5 PM $ 0.124
+1.39%
$ 2.61 million $ 174,121
Nov 14, 4 PM $ 0.122
+1.91%
$ 2.62 million $ 155,272
Nov 14, 3 PM $ 0.12
-3.99%
$ 2.52 million $ 155,561
Nov 14, 2 PM $ 0.127
+3.77%
$ 2.66 million $ 156,050
Nov 14, 1 PM $ 0.122
-1.93%
$ 2.56 million $ 146,957
Nov 14, 12 PM $ 0.124
+1.06%
$ 2.61 million $ 139,566
Nov 14, 11 AM $ 0.123
-1.36%
$ 2.59 million $ 139,625
Nov 14, 10 AM $ 0.125
+0.48%
$ 2.62 million $ 131,131
Nov 14, 9 AM $ 0.124
-1.27%
$ 2.61 million $ 128,790
Nov 14, 8 AM $ 0.126
+0.00%
$ 2.64 million $ 152,263
Nov 14, 7 AM $ 0.126
+1.04%
$ 2.64 million $ 156,853
Nov 14, 6 AM $ 0.124
-0.48%
$ 2.61 million $ 164,571
Nov 14, 5 AM $ 0.125
+1.62%
$ 2.63 million $ 181,099
Nov 14, 4 AM $ 0.123
-2.84%
$ 2.59 million $ 183,940
Nov 14, 3 AM $ 0.127
+0.00%
$ 2.66 million $ 203,392
Nov 14, 2 AM $ 0.127
+1.12%
$ 2.66 million $ 207,760
Nov 14, 1 AM $ 0.125
-1.80%
$ 2.63 million $ 248,787
Nov 14, 12 AM $ 0.128
+0.00%
$ 2.68 million $ 266,298
Nov 13, 11 PM $ 0.128
+1.75%
$ 2.68 million $ 299,627
Nov 13, 10 PM $ 0.125
+0.40%
$ 2.63 million $ 298,161
Nov 13, 9 PM $ 0.137
-3.05%
$ 2.87 million $ 301,556
Nov 13, 8 PM $ 0.141
+0.14%
$ 2.96 million $ 317,658
Nov 13, 7 PM $ 0.141
+0.57%
$ 2.95 million $ 330,485
Nov 13, 6 PM $ 0.14
-0.71%
$ 2.94 million $ 303,947
Nov 13, 5 PM $ 0.141
-4.42%
$ 2.95 million $ 301,649