OPEN GPU Historical Data

oGPU Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.573
-0.80%
$ 12.03 million $ 180,341
Mar 19, 2025 $ 0.578
+6.83%
$ 12.13 million $ 202,743
Mar 18, 2025 $ 0.541
+2.60%
$ 11.35 million $ 90,024
Mar 17, 2025 $ 0.527
+10.82%
$ 11.06 million $ 197,334
Mar 16, 2025 $ 0.475
+0.25%
$ 9.98 million $ 242,289
Mar 15, 2025 $ 0.471
+5.37%
$ 9.9 million $ 264,719
Mar 14, 2025 $ 0.441
+11.28%
$ 9.25 million $ 213,786
Mar 13, 2025 $ 0.396
-7.17%
$ 8.31 million $ 166,073
Mar 12, 2025 $ 0.426
-0.52%
$ 8.95 million $ 32,791
Mar 11, 2025 $ 0.429
+4.96%
$ 9 million $ 59,812
Mar 10, 2025 $ 0.408
-7.76%
$ 8.58 million $ 68,918
Mar 9, 2025 $ 0.443
-11.95%
$ 9.3 million $ 55,017
Mar 8, 2025 $ 0.503
-10.14%
$ 10.56 million $ 130,328
Mar 7, 2025 $ 0.56
-15.67%
$ 11.75 million $ 65,101
Mar 6, 2025 $ 0.664
+13.09%
$ 13.93 million $ 82,262
Mar 5, 2025 $ 0.587
+1.37%
$ 12.32 million $ 44,052
Mar 4, 2025 $ 0.579
+3.55%
$ 12.15 million $ 42,501
Mar 3, 2025 $ 0.559
-16.13%
$ 11.73 million $ 96,736
Mar 2, 2025 $ 0.666
+20.00%
$ 13.99 million $ 134,501
Mar 1, 2025 $ 0.57
+5.31%
$ 11.96 million $ 68,185
Feb 28, 2025 $ 0.541
+13.85%
$ 11.36 million $ 136,590
Feb 27, 2025 $ 0.475
-6.28%
$ 9.98 million $ 62,864
Feb 26, 2025 $ 0.507
-3.62%
$ 10.65 million $ 40,672
Feb 25, 2025 $ 0.526
+3.30%
$ 11.05 million $ 68,917
Feb 24, 2025 $ 0.509
-11.09%
$ 10.7 million $ 72,649
Feb 23, 2025 $ 0.573
-3.18%
$ 12.03 million $ 56,093
Feb 22, 2025 $ 0.592
-0.17%
$ 12.43 million $ 77,688
Feb 21, 2025 $ 0.593
-3.24%
$ 12.45 million $ 65,381
Feb 20, 2025 $ 0.63
+3.70%
$ 13.24 million $ 78,251
Feb 19, 2025 $ 0.608
+1.39%
$ 12.77 million $ 55,073
Feb 18, 2025 $ 0.6
-5.04%
$ 12.59 million $ 71,644
Feb 17, 2025 $ 0.616
-4.64%
$ 12.94 million $ 55,280
Feb 16, 2025 $ 0.646
-7.20%
$ 13.57 million $ 136,808
Feb 15, 2025 $ 0.692
-3.30%
$ 14.53 million $ 46,262
Feb 14, 2025 $ 0.715
+2.19%
$ 15.02 million $ 58,009
Feb 13, 2025 $ 0.701
-12.17%
$ 14.71 million $ 100,083
Feb 12, 2025 $ 0.798
-0.86%
$ 16.75 million $ 85,854
Feb 11, 2025 $ 0.805
+13.46%
$ 16.9 million $ 379,043
Feb 10, 2025 $ 0.709
+5.83%
$ 14.89 million $ 78,251
Feb 9, 2025 $ 0.67
+20.78%
$ 14.07 million $ 154,469
Feb 8, 2025 $ 0.564
+3.17%
$ 11.84 million $ 333,587
Feb 7, 2025 $ 0.535
-8.10%
$ 11.23 million $ 398,289
Feb 6, 2025 $ 0.582
-24.44%
$ 12.22 million $ 268,318
Feb 5, 2025 $ 0.77
-11.81%
$ 16.18 million $ 149,419
Feb 4, 2025 $ 0.874
-1.94%
$ 18.34 million $ 102,348
Feb 3, 2025 $ 0.891
+1.11%
$ 18.71 million $ 464,840
Feb 2, 2025 $ 0.881
-9.44%
$ 18.51 million $ 374,922
Feb 1, 2025 $ 0.976
-12.28%
$ 20.5 million $ 153,281
Jan 31, 2025 $ 1.11
+1.29%
$ 23.38 million $ 107,395
Jan 30, 2025 $ 1.09
+7.24%
$ 22.89 million $ 111,912