OpenAI Historical Data

OpenAI
Download
Date Close Price change Market cap Trading volume
Aug 11, 1 AM $0.0165
+0.00%
$-- $273
Aug 7, 1 AM $0.0₆669
+0.00%
$-- $5,856
Aug 5, 12 AM $0.0₅231
+0.00%
$-- $119
Aug 3, 9 AM $0.0₅182
+0.00%
$-- $15,214
Aug 3, 3 AM $0.0₆48
+0.00%
$-- $14,835
Aug 3, 2 AM $0.0₆448
+0.00%
$-- $14,329
Aug 3, 1 AM $0.0₆442
+32.07%
$-- $13,585
Jul 31, 10 PM $0.0₅126
+0.00%
$-- $1,930
Jul 31, 9 PM $0.0₅125
+0.23%
$-- $1,766
Jul 31, 12 PM $0.0₅24
+0.00%
$-- $1
Jul 31, 10 AM $0.0231
+0.00%
$-- $18,001
Jul 30, 6 PM $0.0251
+0.00%
$-- $94,377
Jul 30, 5 PM $0.0296
+0.00%
$-- $93,464
Jul 30, 3 PM $0.0338
+0.00%
$-- $89,894
Jul 30, 2 PM $0.0243
+0.00%
$-- $82,370
Jul 30, 1 PM $0.0239
+0.00%
$-- $81,667
Jul 30, 11 AM $0.0342
+0.00%
$-- $77,966
Jul 30, 10 AM $0.0319
+0.00%
$-- $412.19 billion
Jul 30, 8 AM $0.0107
-90.28%
$-- $412.58 billion
Jul 30, 6 AM $0.0000209
-99.99%
$-- $24
Jul 30, 4 AM $0.231
+0.00%
$-- $412.03 billion
Jul 29, 7 PM $0.0000235
+1.02%
$-- $19
Jul 29, 6 PM $0.0₅796
-99.95%
$-- $4
Jul 29, 4 PM $0.0147
+197.92%
$-- $38.24 billion
Jul 29, 3 PM $0.00315
+16.93K%
$-- $9.47 billion
Jul 29, 2 PM $0.0000192
-80.99%
$-- $180.52 million
Jul 29, 1 PM $0.000101
-0.12%
$-- $180.45 million
Jul 29, 12 PM $0.000101
+0.03%
$-- $178.98 million
Jul 29, 11 AM $0.000101
-0.02%
$-- $102.3 million
Download