OpenAI ERC Historical Data

OPENAI ERC
Download
Date Close Price change Market cap Trading volume
Jun 7, 2026 $ 0.00167
+0.00%
$ 166,898 $ 1
Jun 6, 2026 $ 0.00167
-62.35%
$ 166,898 $ 4
Jun 5, 2026 $ 0.00164
+0.00%
$ -- $ 37
Jun 3, 2026 $ 0.00265
-65.39%
$ 265,127 $ 2,046
Jun 2, 2026 $ 0.00113
-56.08%
$ 112,768 $ 863
Jun 1, 2026 $ 0.00138
+0.00%
$ -- $ 351
May 31, 2026 $ 0.00304
+23.42%
$ 304,189 $ 226
May 30, 2026 $ 0.00205
+1.26%
$ -- $ 861
May 29, 2026 $ 0.00383
+0.00%
$ -- $ 89
May 28, 2026 $ 0.00106
+0.00%
$ 105,857 $ 49
May 27, 2026 $ 0.0013
-19.65%
$ 129,507 $ 438
May 26, 2026 $ 0.00171
+14.65%
$ -- $ 1,026
May 25, 2026 $ 0.00175
-0.35%
$ 174,707 $ 1,227
May 24, 2026 $ 0.000938
-38.51%
$ 93,781 $ 616
May 23, 2026 $ 0.00111
+62.38%
$ 111,371 $ 501
May 22, 2026 $ 0.000588
-71.12%
$ 58,797 $ 638
May 19, 2026 $ 0.00134
+0.00%
$ -- $ 57
May 17, 2026 $ 0.00065
+0.00%
$ 65,019 $ 9
May 15, 2026 $ 0.00121
+51.60%
$ -- $ 280
May 14, 2026 $ 0.00124
+0.00%
$ -- $ 7
May 13, 2026 $ 0.00118
+0.00%
$ -- $ 52
May 11, 2026 $ 0.000865
+0.00%
$ 86,475 $ 44
May 10, 2026 $ 0.00109
-3.46%
$ 109,240 $ 231
May 9, 2026 $ 0.000822
+0.00%
$ -- $ 368
May 8, 2026 $ 0.000922
+0.00%
$ 92,213 $ 15
May 7, 2026 $ 0.000898
-28.00%
$ -- $ 357
May 2, 2026 $ 0.000559
+0.00%
$ -- $ 162
May 1, 2026 $ 0.000397
+0.00%
$ 39,739 $ 26
Apr 30, 2026 $ 0.000691
-3.46%
$ 69,127 $ 254
Apr 29, 2026 $ 0.00127
-63.18%
$ 126,682 $ 715
Apr 28, 2026 $ 0.00285
+0.00%
$ 284,728 $ 53
Apr 27, 2026 $ 0.00145
-26.99%
$ -- $ 142
Apr 26, 2026 $ 0.00171
-1.40%
$ 171,113 $ 6,105
Apr 25, 2026 $ 0.00335
+0.00%
$ 335,090 $ 194
Apr 14, 2026 $ 0.000431
-30.83%
$ 43,148 $ 78
Apr 13, 2026 $ 0.000871
-0.44%
$ -- $ 65
Mar 31, 2026 $ 0.000205
+322.76%
$ -- $ 147
Mar 28, 2026 $ 0.000282
+0.00%
$ -- $ 20
Mar 21, 2026 $ 0.000408
+0.00%
$ -- $ 36
Mar 14, 2026 $ 0.00512
+0.00%
$ -- $ 375
Mar 4, 2026 $ 0.000456
+48.73%
$ 45,632 $ 2
Mar 2, 2026 $ 0.000388
+0.00%
$ 38,775 $ 36
Feb 28, 2026 $ 0.000625
+0.00%
$ 62,529 $ 37
Feb 20, 2026 $ 0.000282
+0.00%
$ 28,224 $ 9
Feb 10, 2026 $ 0.000646
+0.00%
$ 64,576 $ 16
Jan 20, 2026 $ 0.00109
+0.00%
$ -- $ 9
Jan 19, 2026 $ 0.00158
+0.00%
$ 157,812 $ 24
Jan 17, 2026 $ 0.00171
+0.00%
$ 171,305 $ 14
Jan 15, 2026 $ 0.00257
+0.00%
$ -- $ 47
Jan 14, 2026 $ 0.00102
-40.02%
$ 102,404 $ 21
Download