OPEN GPU Historical Data

oGPU Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.288
-3.70%
$ 6.04 million $ 170,044
May 29, 2025 $ 0.299
-5.92%
$ 6.27 million $ 200,322
May 28, 2025 $ 0.317
-11.94%
$ 6.67 million $ 362,669
May 27, 2025 $ 0.36
+24.44%
$ 7.56 million $ 435,304
May 26, 2025 $ 0.29
-2.79%
$ 6.08 million $ 158,451
May 25, 2025 $ 0.298
-1.91%
$ 6.26 million $ 132,039
May 24, 2025 $ 0.304
-8.06%
$ 6.37 million $ 214,940
May 23, 2025 $ 0.33
-9.73%
$ 6.93 million $ 193,553
May 22, 2025 $ 0.366
+5.20%
$ 7.68 million $ 165,039
May 21, 2025 $ 0.348
-4.13%
$ 7.3 million $ 90,852
May 20, 2025 $ 0.363
+9.50%
$ 7.61 million $ 72,632
May 19, 2025 $ 0.331
+1.11%
$ 6.95 million $ 80,240
May 18, 2025 $ 0.327
+3.07%
$ 6.88 million $ 54,692
May 17, 2025 $ 0.318
+0.98%
$ 6.67 million $ 58,700
May 16, 2025 $ 0.315
+1.52%
$ 6.61 million $ 118,095
May 15, 2025 $ 0.31
-10.52%
$ 6.51 million $ 165,522
May 14, 2025 $ 0.364
-5.49%
$ 7.64 million $ 114,199
May 13, 2025 $ 0.385
-9.20%
$ 8.08 million $ 222,925
May 12, 2025 $ 0.424
-9.85%
$ 8.9 million $ 338,027
May 11, 2025 $ 0.47
-10.69%
$ 9.87 million $ 161,277
May 10, 2025 $ 0.526
+0.20%
$ 11.05 million $ 84,007
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