OPEN GPU Historical Data

oGPU Page 9
Download
Date Close Price change Market cap Trading volume
Apr 9, 8 PM $ 0.0766
+0.11%
$ 1.61 million $ 28,700
Apr 9, 7 PM $ 0.0765
+0.72%
$ 1.61 million $ 27,271
Apr 9, 6 PM $ 0.076
+0.39%
$ 1.6 million $ 24,329
Apr 9, 5 PM $ 0.0757
+0.66%
$ 1.59 million $ 17,368
Apr 9, 4 PM $ 0.0752
+0.00%
$ 1.58 million $ 16,073
Apr 9, 3 PM $ 0.0752
-1.52%
$ 1.58 million $ 16,180
Apr 9, 2 PM $ 0.0763
-1.45%
$ 1.6 million $ 16,344
Apr 9, 1 PM $ 0.0774
-0.80%
$ 1.63 million $ 16,072
Apr 9, 12 PM $ 0.0781
+0.03%
$ 1.64 million $ 15,998
Apr 9, 11 AM $ 0.078
-0.81%
$ 1.64 million $ 19,497
Apr 9, 10 AM $ 0.0787
-0.11%
$ 1.65 million $ 22,098
Apr 9, 9 AM $ 0.0788
+0.12%
$ 1.65 million $ 27,328
Apr 9, 8 AM $ 0.0787
+0.18%
$ 1.65 million $ 30,469
Apr 9, 7 AM $ 0.0785
+0.74%
$ 1.65 million $ 38,447
Apr 9, 6 AM $ 0.078
-0.84%
$ 1.64 million $ 40,402
Apr 9, 5 AM $ 0.0786
+0.70%
$ 1.65 million $ 41,314
Apr 9, 4 AM $ 0.0781
-0.57%
$ 1.64 million $ 41,240
Apr 9, 3 AM $ 0.0785
+0.30%
$ 1.65 million $ 42,414
Apr 9, 2 AM $ 0.0783
-0.07%
$ 1.64 million $ 42,469
Apr 9, 1 AM $ 0.0783
-0.59%
$ 1.65 million $ 42,437
Apr 9, 12 AM $ 0.0786
-0.25%
$ 1.65 million $ 41,676
Apr 8, 11 PM $ 0.0788
+0.25%
$ 1.65 million $ 42,921
Apr 8, 10 PM $ 0.0786
-0.58%
$ 1.65 million $ 44,923
Apr 8, 9 PM $ 0.0791
+0.54%
$ 1.66 million $ 45,339
Apr 8, 8 PM $ 0.0786
-0.26%
$ 1.65 million $ 45,445
Apr 8, 7 PM $ 0.0789
-0.56%
$ 1.66 million $ 45,424
Apr 8, 6 PM $ 0.0793
+0.82%
$ 1.67 million $ 46,803
Apr 8, 5 PM $ 0.0786
-0.99%
$ 1.65 million $ 46,967
Apr 8, 4 PM $ 0.0794
+0.97%
$ 1.67 million $ 47,287
Apr 8, 3 PM $ 0.0787
+0.67%
$ 1.65 million $ 48,212
Apr 8, 2 PM $ 0.0781
-2.55%
$ 1.64 million $ 48,013
Apr 8, 1 PM $ 0.0802
+0.92%
$ 1.68 million $ 47,688
Apr 8, 12 PM $ 0.0795
+1.04%
$ 1.67 million $ 50,217
Apr 8, 11 AM $ 0.0786
+0.17%
$ 1.65 million $ 47,211
Apr 8, 10 AM $ 0.0784
+0.50%
$ 1.65 million $ 44,749
Apr 8, 9 AM $ 0.078
+0.21%
$ 1.64 million $ 35,090
Apr 8, 8 AM $ 0.0778
+0.85%
$ 1.63 million $ 31,984
Apr 8, 7 AM $ 0.0772
-0.21%
$ 1.62 million $ 24,865
Apr 8, 6 AM $ 0.0773
+0.45%
$ 1.62 million $ 22,977
Apr 8, 5 AM $ 0.077
-1.03%
$ 1.62 million $ 23,124
Apr 8, 4 AM $ 0.0778
-0.27%
$ 1.63 million $ 23,136
Apr 8, 3 AM $ 0.078
+1.04%
$ 1.64 million $ 22,469
Apr 8, 2 AM $ 0.0772
-1.78%
$ 1.62 million $ 22,379
Apr 8, 1 AM $ 0.0786
+0.14%
$ 1.65 million $ 22,302
Apr 8, 12 AM $ 0.0785
-0.22%
$ 1.65 million $ 22,365
Apr 7, 11 PM $ 0.0786
+1.75%
$ 1.65 million $ 21,218
Apr 7, 10 PM $ 0.0772
+0.95%
$ 1.62 million $ 19,295
Apr 7, 9 PM $ 0.0765
+0.14%
$ 1.61 million $ 19,315
Apr 7, 8 PM $ 0.0764
+0.37%
$ 1.6 million $ 19,126
Apr 7, 7 PM $ 0.0761
+0.50%
$ 1.6 million $ 19,076