OpenAI Historical Data

OpenAI Page 6
Download
Date Close Price change Market cap Trading volume
5:29 PM $ 0.31
+0.00%
$ -- $ 73.04 billion
5:28 PM $ 0.31
+0.00%
$ -- $ 73.04 billion
5:27 PM $ 0.31
+0.01%
$ -- $ 73.04 billion
5:26 PM $ 0.31
+0.02%
$ -- $ 73.03 billion
5:25 PM $ 0.309
+0.01%
$ -- $ 73.01 billion
5:24 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:23 PM $ 0.309
-0.02%
$ -- $ 73 billion
5:22 PM $ 0.309
-0.02%
$ -- $ 73.01 billion
5:21 PM $ 0.31
+0.01%
$ -- $ 73.03 billion
5:20 PM $ 0.31
+0.01%
$ -- $ 73.02 billion
5:19 PM $ 0.309
+0.02%
$ -- $ 73.01 billion
5:18 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:17 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:16 PM $ 0.309
+0.01%
$ -- $ 73 billion
5:15 PM $ 0.309
+0.00%
$ -- $ 72.99 billion
5:14 PM $ 0.309
-0.01%
$ -- $ 72.99 billion
5:13 PM $ 0.309
-0.01%
$ -- $ 73 billion
5:12 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:11 PM $ 0.309
+0.02%
$ -- $ 73 billion
5:10 PM $ 0.309
+0.01%
$ -- $ 72.98 billion
5:09 PM $ 0.309
+0.00%
$ -- $ 72.98 billion
5:08 PM $ 0.309
+0.00%
$ -- $ 72.98 billion
5:07 PM $ 0.309
-0.01%
$ -- $ 72.97 billion
5:06 PM $ 0.309
+0.00%
$ -- $ 72.98 billion
5:05 PM $ 0.309
+0.01%
$ -- $ 72.98 billion
5:04 PM $ 0.309
+0.01%
$ -- $ 72.97 billion
5:03 PM $ 0.309
+0.01%
$ -- $ 72.96 billion
5:02 PM $ 0.309
+0.01%
$ -- $ 72.95 billion
5:01 PM $ 0.309
+0.00%
$ -- $ 72.95 billion
5:00 PM $ 0.309
-0.01%
$ -- $ 72.94 billion
4:59 PM $ 0.309
-0.01%
$ -- $ 72.95 billion
4:58 PM $ 0.309
-0.01%
$ -- $ 72.96 billion
4:57 PM $ 0.309
-0.02%
$ -- $ 72.96 billion
4:56 PM $ 0.309
+0.01%
$ -- $ 72.98 billion
4:55 PM $ 0.309
+0.01%
$ -- $ 72.97 billion
4:54 PM $ 0.309
+0.02%
$ -- $ 72.97 billion
4:53 PM $ 0.309
+0.00%
$ -- $ 72.95 billion
4:52 PM $ 0.309
-0.01%
$ -- $ 72.95 billion
4:51 PM $ 0.309
+0.02%
$ -- $ 72.95 billion
4:50 PM $ 0.309
+0.02%
$ -- $ 72.94 billion
4:49 PM $ 0.309
+0.01%
$ -- $ 72.93 billion
4:48 PM $ 0.309
-0.01%
$ -- $ 72.92 billion
4:47 PM $ 0.309
-0.02%
$ -- $ 72.93 billion
4:46 PM $ 0.309
-0.01%
$ -- $ 72.94 billion
4:45 PM $ 0.309
+0.00%
$ -- $ 72.94 billion
4:44 PM $ 0.309
+0.02%
$ -- $ 72.93 billion
4:43 PM $ 0.309
+0.00%
$ -- $ 72.92 billion
4:42 PM $ 0.309
-0.01%
$ -- $ 72.92 billion
4:41 PM $ 0.309
-0.01%
$ -- $ 72.94 billion
4:40 PM $ 0.309
+0.00%
$ -- $ 72.94 billion