OPEN GPU Historical Data

oGPU Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 0.0699
+0.19%
$ 1.47 million $ 7,594
May 28, 6 AM $ 0.0698
-1.56%
$ 1.47 million $ 8,046
May 28, 5 AM $ 0.0709
-3.55%
$ 1.49 million $ 7,738
May 28, 4 AM $ 0.0735
+0.43%
$ 1.54 million $ 7,033
May 28, 3 AM $ 0.0732
-0.69%
$ 1.54 million $ 9,040
May 28, 2 AM $ 0.0737
-0.69%
$ 1.55 million $ 9,125
May 28, 1 AM $ 0.0742
+0.00%
$ 1.56 million $ 9,317
May 28, 12 AM $ 0.0742
+0.04%
$ 1.56 million $ 9,645
May 27, 11 PM $ 0.0742
+0.00%
$ 1.56 million $ 13,583
May 27, 10 PM $ 0.0742
+0.48%
$ 1.56 million $ 13,796
May 27, 9 PM $ 0.0738
-0.57%
$ 1.55 million $ 13,706
May 27, 8 PM $ 0.0743
+1.69%
$ 1.56 million $ 13,050
May 27, 7 PM $ 0.073
-1.07%
$ 1.53 million $ 13,070
May 27, 6 PM $ 0.0738
-0.60%
$ 1.55 million $ 13,392
May 27, 5 PM $ 0.0743
+0.93%
$ 1.56 million $ 15,238
May 27, 4 PM $ 0.0736
+0.62%
$ 1.55 million $ 11,774
May 27, 3 PM $ 0.0731
-0.65%
$ 1.54 million $ 12,002
May 27, 2 PM $ 0.0736
+0.33%
$ 1.55 million $ 11,906
May 27, 1 PM $ 0.0734
-0.13%
$ 1.54 million $ 11,936
May 27, 12 PM $ 0.0734
+0.85%
$ 1.54 million $ 11,877
May 27, 11 AM $ 0.0729
-0.94%
$ 1.53 million $ 11,959
May 27, 10 AM $ 0.0736
+1.11%
$ 1.55 million $ 11,929
May 27, 9 AM $ 0.0734
+3.20%
$ 1.54 million $ 11,868
May 27, 8 AM $ 0.0711
-3.89%
$ 1.49 million $ 12,021
May 27, 7 AM $ 0.074
+1.50%
$ 1.55 million $ 18,951
May 27, 6 AM $ 0.0729
-1.79%
$ 1.53 million $ 19,061
May 27, 5 AM $ 0.0742
-0.18%
$ 1.56 million $ 19,131
May 27, 4 AM $ 0.0744
-1.53%
$ 1.56 million $ 20,353
May 27, 3 AM $ 0.0755
-0.07%
$ 1.59 million $ 20,027
May 27, 2 AM $ 0.0756
+0.34%
$ 1.59 million $ 21,138
May 27, 1 AM $ 0.0753
+0.00%
$ 1.58 million $ 26,464
May 27, 12 AM $ 0.0753
-0.41%
$ 1.58 million $ 27,711
May 26, 11 PM $ 0.0756
-1.51%
$ 1.59 million $ 28,323
May 26, 10 PM $ 0.0768
+0.04%
$ 1.61 million $ 28,561
May 26, 9 PM $ 0.0768
+2.10%
$ 1.61 million $ 28,622
May 26, 8 PM $ 0.0752
-0.12%
$ 1.58 million $ 29,888
May 26, 7 PM $ 0.0753
+0.13%
$ 1.58 million $ 29,892
May 26, 6 PM $ 0.0754
-0.42%
$ 1.58 million $ 30,495
May 26, 5 PM $ 0.0757
-1.87%
$ 1.59 million $ 28,834
May 26, 4 PM $ 0.0772
+0.12%
$ 1.62 million $ 28,711
May 26, 3 PM $ 0.0771
-0.05%
$ 1.62 million $ 28,917
May 26, 2 PM $ 0.0771
+0.00%
$ 1.62 million $ 30,854
May 26, 1 PM $ 0.0771
+0.42%
$ 1.62 million $ 31,039
May 26, 12 PM $ 0.0768
+0.29%
$ 1.61 million $ 34,928
May 26, 11 AM $ 0.0766
+1.23%
$ 1.61 million $ 36,040
May 26, 10 AM $ 0.0756
+0.01%
$ 1.59 million $ 43,938
May 26, 9 AM $ 0.0756
-0.19%
$ 1.59 million $ 49,668
May 26, 8 AM $ 0.0758
-1.52%
$ 1.59 million $ 56,382
May 26, 7 AM $ 0.077
+0.08%
$ 1.62 million $ 55,718
May 26, 6 AM $ 0.0765
+0.33%
$ 1.61 million $ 55,508