OPEN GPU Historical Data

oGPU Page 9
Download
Date Close Price change Market cap Trading volume
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
May 30, 2025 $0.288
-3.70%
$6.04 million $170,044
May 29, 2025 $0.299
-5.92%
$6.27 million $200,322