OPEN GPU Historical Data

oGPU Page 11
Download
Date Close Price change Market cap Trading volume
May 26, 6 AM $ 0.0765
+0.33%
$ 1.61 million $ 55,508
May 26, 5 AM $ 0.0763
+3.13%
$ 1.6 million $ 60,149
May 26, 4 AM $ 0.0739
-1.91%
$ 1.55 million $ 60,089
May 26, 3 AM $ 0.0752
+0.00%
$ 1.58 million $ 63,986
May 26, 2 AM $ 0.0752
+0.37%
$ 1.58 million $ 63,637
May 26, 1 AM $ 0.075
-0.83%
$ 1.57 million $ 56,364
May 26, 12 AM $ 0.0756
-1.39%
$ 1.59 million $ 56,715
May 25, 11 PM $ 0.0767
+1.76%
$ 1.61 million $ 56,508
May 25, 10 PM $ 0.0753
-0.94%
$ 1.58 million $ 58,416
May 25, 9 PM $ 0.0761
+0.06%
$ 1.6 million $ 58,798
May 25, 8 PM $ 0.076
+0.90%
$ 1.6 million $ 59,530
May 25, 7 PM $ 0.0754
+0.56%
$ 1.58 million $ 57,555
May 25, 6 PM $ 0.0749
-0.88%
$ 1.57 million $ 65,649
May 25, 5 PM $ 0.0756
-0.06%
$ 1.59 million $ 69,271
May 25, 4 PM $ 0.0756
+0.81%
$ 1.59 million $ 78,682
May 25, 3 PM $ 0.075
-2.15%
$ 1.58 million $ 78,500
May 25, 2 PM $ 0.0767
+0.02%
$ 1.61 million $ 75,990
May 25, 1 PM $ 0.0765
+0.05%
$ 1.61 million $ 81,040
May 25, 12 PM $ 0.0765
+1.32%
$ 1.61 million $ 77,771
May 25, 11 AM $ 0.0755
-0.30%
$ 1.59 million $ 50,740
May 25, 10 AM $ 0.0756
+5.08%
$ 1.59 million $ 75,380
May 25, 9 AM $ 0.072
+1.75%
$ 1.51 million $ 65,259
May 25, 8 AM $ 0.0707
+0.15%
$ 1.49 million $ 58,141
May 25, 7 AM $ 0.0706
-1.07%
$ 1.48 million $ 57,924
May 25, 6 AM $ 0.0713
+2.50%
$ 1.5 million $ 58,023
May 25, 5 AM $ 0.0696
+0.86%
$ 1.46 million $ 56,158
May 25, 4 AM $ 0.069
+2.13%
$ 1.45 million $ 55,044
May 25, 3 AM $ 0.0676
+1.78%
$ 1.42 million $ 47,457
May 25, 2 AM $ 0.0664
+0.43%
$ 1.39 million $ 47,016
May 25, 1 AM $ 0.0662
+0.49%
$ 1.39 million $ 46,764
May 25, 12 AM $ 0.0659
+0.92%
$ 1.38 million $ 45,476
May 24, 11 PM $ 0.0653
+0.74%
$ 1.37 million $ 45,380
May 24, 10 PM $ 0.0647
+0.08%
$ 1.36 million $ 44,593
May 24, 9 PM $ 0.0647
-0.16%
$ 1.36 million $ 44,258
May 24, 8 PM $ 0.0648
-0.12%
$ 1.36 million $ 43,903
May 24, 7 PM $ 0.0649
-0.05%
$ 1.36 million $ 44,051
May 24, 6 PM $ 0.0649
+2.15%
$ 1.36 million $ 42,517
May 24, 5 PM $ 0.0635
+0.05%
$ 1.33 million $ 38,877
May 24, 4 PM $ 0.0635
-0.45%
$ 1.33 million $ 22,602
May 24, 3 PM $ 0.0638
+3.29%
$ 1.34 million $ 22,113
May 24, 2 PM $ 0.0617
+3.57%
$ 1.3 million $ 21,556
May 24, 1 PM $ 0.0596
-1.59%
$ 1.25 million $ 10,074
May 24, 12 PM $ 0.0606
+0.11%
$ 1.27 million $ 15,801
May 24, 11 AM $ 0.0605
-0.11%
$ 1.27 million $ 14,994
May 24, 10 AM $ 0.0606
+0.86%
$ 1.27 million $ 15,003
May 24, 9 AM $ 0.0602
+0.32%
$ 1.26 million $ 14,872
May 24, 8 AM $ 0.06
+0.50%
$ 1.26 million $ 14,779
May 24, 7 AM $ 0.0596
-1.05%
$ 1.25 million $ 14,339
May 24, 6 AM $ 0.0602
+1.03%
$ 1.26 million $ 13,706
May 24, 5 AM $ 0.0596
+0.58%
$ 1.25 million $ 12,056