OPEN GPU Historical Data

oGPU Page 91
Download
Date Close Price change Market cap Trading volume
Oct 22, 5 PM $ 0.105
+0.38%
$ 2.2 million $ 2,880
Oct 22, 4 PM $ 0.104
+0.29%
$ 2.19 million $ 2,920
Oct 22, 3 PM $ 0.104
-0.48%
$ 2.19 million $ 3,426
Oct 22, 2 PM $ 0.105
+0.58%
$ 2.2 million $ 4,520
Oct 22, 1 PM $ 0.104
+2.76%
$ 2.19 million $ 4,385
Oct 22, 12 PM $ 0.101
+0.00%
$ 2.13 million $ 4,332
Oct 22, 11 AM $ 0.101
-2.88%
$ 2.13 million $ 4,332
Oct 22, 10 AM $ 0.104
+2.25%
$ 2.19 million $ 8,324
Oct 22, 9 AM $ 0.102
-8.36%
$ 2.14 million $ 8,907
Oct 22, 8 AM $ 0.111
+0.00%
$ 2.34 million $ 7,242
Oct 22, 7 AM $ 0.111
+3.73%
$ 2.34 million $ 7,176
Oct 22, 6 AM $ 0.107
-1.01%
$ 2.25 million $ 7,269
Oct 22, 5 AM $ 0.108
+0.00%
$ 2.28 million $ 7,232
Oct 22, 4 AM $ 0.108
+0.00%
$ 2.28 million $ 7,343
Oct 22, 3 AM $ 0.108
-2.34%
$ 2.28 million $ 7,736
Oct 22, 2 AM $ 0.111
+1.56%
$ 2.33 million $ 7,752
Oct 22, 1 AM $ 0.109
-3.27%
$ 2.3 million $ 7,765
Oct 22, 12 AM $ 0.113
+0.00%
$ 2.37 million $ 7,710
Oct 21, 11 PM $ 0.113
+0.00%
$ 2.37 million $ 7,727
Oct 21, 10 PM $ 0.113
+0.00%
$ 2.37 million $ 7,727
Oct 21, 9 PM $ 0.113
-0.62%
$ 2.37 million $ 7,727
Oct 21, 8 PM $ 0.114
+0.00%
$ 2.39 million $ 7,726
Oct 21, 7 PM $ 0.113
+0.00%
$ 2.38 million $ 7,648
Oct 21, 6 PM $ 0.113
+0.00%
$ 2.38 million $ 7,780
Oct 21, 5 PM $ 0.113
-1.57%
$ 2.38 million $ 7,807
Oct 21, 4 PM $ 0.115
+0.00%
$ 2.41 million $ 7,744
Oct 21, 3 PM $ 0.115
+1.77%
$ 2.41 million $ 8,447
Oct 21, 2 PM $ 0.113
+0.53%
$ 2.37 million $ 7,309
Oct 21, 1 PM $ 0.112
+0.00%
$ 2.36 million $ 7,350
Oct 21, 12 PM $ 0.112
+0.00%
$ 2.36 million $ 7,403
Oct 21, 11 AM $ 0.112
-0.09%
$ 2.36 million $ 7,948
Oct 21, 10 AM $ 0.113
+0.00%
$ 2.37 million $ 11,831
Oct 21, 9 AM $ 0.113
+0.00%
$ 2.37 million $ 13,013
Oct 21, 8 AM $ 0.113
+0.00%
$ 2.37 million $ 13,220
Oct 21, 7 AM $ 0.113
-0.09%
$ 2.37 million $ 13,504
Oct 21, 6 AM $ 0.113
-1.91%
$ 2.37 million $ 13,473
Oct 21, 5 AM $ 0.115
+0.70%
$ 2.42 million $ 13,667
Oct 21, 4 AM $ 0.114
-2.05%
$ 2.41 million $ 13,557
Oct 21, 3 AM $ 0.117
+0.00%
$ 2.45 million $ 13,153
Oct 21, 2 AM $ 0.117
-0.51%
$ 2.45 million $ 13,225
Oct 21, 1 AM $ 0.117
+0.00%
$ 2.47 million $ 13,223
Oct 21, 12 AM $ 0.117
+1.91%
$ 2.47 million $ 13,391
Oct 20, 11 PM $ 0.115
+0.00%
$ 2.42 million $ 13,399
Oct 20, 10 PM $ 0.115
+0.00%
$ 2.42 million $ 13,964
Oct 20, 9 PM $ 0.115
+0.00%
$ 2.42 million $ 13,964
Oct 20, 8 PM $ 0.115
+0.00%
$ 2.42 million $ 13,964
Oct 20, 7 PM $ 0.115
-1.03%
$ 2.42 million $ 13,969
Oct 20, 6 PM $ 0.116
-1.44%
$ 2.44 million $ 13,852
Oct 20, 5 PM $ 0.118
+0.00%
$ 2.48 million $ 16,247
Oct 20, 4 PM $ 0.118
+0.00%
$ 2.48 million $ 16,504