OPEN GPU Historical Data

oGPU Page 81
Download
Date Close Price change Market cap Trading volume
Nov 13, 5 PM $ 0.141
-4.42%
$ 2.95 million $ 301,649
Nov 13, 4 PM $ 0.15
-1.38%
$ 3.14 million $ 281,820
Nov 13, 3 PM $ 0.152
-5.71%
$ 3.19 million $ 277,744
Nov 13, 2 PM $ 0.161
+2.42%
$ 3.38 million $ 269,133
Nov 13, 1 PM $ 0.157
-0.82%
$ 3.3 million $ 265,027
Nov 13, 12 PM $ 0.159
-0.38%
$ 3.33 million $ 284,095
Nov 13, 11 AM $ 0.159
+0.76%
$ 3.34 million $ 287,844
Nov 13, 10 AM $ 0.158
+0.45%
$ 3.32 million $ 284,216
Nov 13, 9 AM $ 0.157
-1.81%
$ 3.3 million $ 300,183
Nov 13, 8 AM $ 0.16
+1.72%
$ 3.36 million $ 276,984
Nov 13, 7 AM $ 0.157
-1.93%
$ 3.31 million $ 278,032
Nov 13, 6 AM $ 0.161
+4.29%
$ 3.37 million $ 283,208
Nov 13, 5 AM $ 0.154
+0.07%
$ 3.23 million $ 266,873
Nov 13, 4 AM $ 0.154
+1.52%
$ 3.23 million $ 263,741
Nov 13, 3 AM $ 0.153
-2.93%
$ 3.2 million $ 244,328
Nov 13, 2 AM $ 0.157
+0.13%
$ 3.3 million $ 246,867
Nov 13, 1 AM $ 0.157
+7.22%
$ 3.31 million $ 270,995
Nov 13, 12 AM $ 0.147
+5.99%
$ 3.08 million $ 253,460
Nov 12, 11 PM $ 0.139
-0.14%
$ 2.91 million $ 231,523
Nov 12, 10 PM $ 0.139
+1.99%
$ 2.92 million $ 229,564
Nov 12, 9 PM $ 0.136
+0.00%
$ 2.86 million $ 231,519
Nov 12, 8 PM $ 0.136
-4.02%
$ 2.86 million $ 196,335
Nov 12, 7 PM $ 0.142
+0.00%
$ 2.98 million $ 176,344
Nov 12, 6 PM $ 0.142
+0.00%
$ 2.98 million $ 181,146
Nov 12, 5 PM $ 0.142
-1.25%
$ 2.98 million $ 198,057
Nov 12, 4 PM $ 0.143
+0.42%
$ 3.01 million $ 204,518
Nov 12, 3 PM $ 0.144
+0.21%
$ 3.02 million $ 194,586
Nov 12, 2 PM $ 0.143
+0.35%
$ 3.01 million $ 193,925
Nov 12, 1 PM $ 0.143
-1.11%
$ 3 million $ 197,332
Nov 12, 12 PM $ 0.144
+1.12%
$ 3.03 million $ 178,193
Nov 12, 11 AM $ 0.143
+0.85%
$ 3 million $ 177,455
Nov 12, 10 AM $ 0.142
-2.01%
$ 2.98 million $ 184,058
Nov 12, 9 AM $ 0.143
+0.21%
$ 3.01 million $ 177,690
Nov 12, 8 AM $ 0.143
+0.28%
$ 3 million $ 191,537
Nov 12, 7 AM $ 0.142
-0.28%
$ 2.99 million $ 192,774
Nov 12, 6 AM $ 0.143
-0.28%
$ 3.01 million $ 185,108
Nov 12, 5 AM $ 0.144
+1.20%
$ 3.02 million $ 190,768
Nov 12, 4 AM $ 0.142
-1.87%
$ 2.98 million $ 212,265
Nov 12, 3 AM $ 0.145
+2.77%
$ 3.01 million $ 220,134
Nov 12, 2 AM $ 0.141
+1.96%
$ 2.95 million $ 237,937
Nov 12, 1 AM $ 0.138
-1.43%
$ 2.9 million $ 189,005
Nov 12, 12 AM $ 0.14
+4.32%
$ 2.94 million $ 195,445
Nov 11, 11 PM $ 0.134
+0.83%
$ 2.82 million $ 184,560
Nov 11, 10 PM $ 0.144
+7.38%
$ 3.02 million $ 198,202
Nov 11, 9 PM $ 0.134
+0.00%
$ 2.82 million $ 191,834
Nov 11, 8 PM $ 0.134
-2.26%
$ 2.82 million $ 208,325
Nov 11, 7 PM $ 0.137
-5.77%
$ 2.88 million $ 240,798
Nov 11, 6 PM $ 0.146
+4.37%
$ 3.06 million $ 248,038
Nov 11, 5 PM $ 0.14
+1.01%
$ 2.93 million $ 231,644
Nov 11, 4 PM $ 0.138
-0.65%
$ 2.9 million $ 224,590