OpenAI ERC Historical Data

OPENAI ERC
Download
Date Close Price change Market cap Trading volume
Today $ 0.00199
+0.00%
$ 198,783 $ 2,014
Yesterday $ 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
Jan 6, 2026 $ 0.00187
+0.00%
$ -- $ 108
Jan 5, 2026 $ 0.00278
+0.00%
$ -- $ 9
Jan 4, 2026 $ 0.0028
+0.00%
$ -- $ 24
Jan 3, 2026 $ 0.00225
+0.00%
$ -- $ 8
Dec 5, 2025 $ 0.000659
+0.00%
$ -- $ 0.1
Dec 3, 2025 $ 0.00212
+0.00%
$ -- $ 62
Oct 7, 2025 $ 0.00577
-0.35%
$ -- $ 0
Oct 6, 2025 $ 0.0058
+122.06%
$ 579,735 $ 0
Oct 5, 2025 $ 0.00261
+0.10%
$ 261,049 $ 14,595
Apr 7, 2025 $ 0.00622
+0.00%
$ -- $ 572
Apr 2, 2025 $ 0.00743
+0.00%
$ -- $ 1
Mar 31, 2025 $ 0.0072
+0.00%
$ -- $ 449
Mar 24, 2025 $ 0.00782
-5.69%
$ 782,430 $ 98
Mar 17, 2025 $ 0.00809
-0.05%
$ 808,629 $ 8
Mar 10, 2025 $ 0.00956
+10.13%
$ -- $ 2,634
Mar 3, 2025 $ 0.0103
-9.50%
$ -- $ 1,020
Feb 24, 2025 $ 0.0112
+1.90%
$ -- $ 994
Feb 23, 2025 $ 0.0101
+0.00%
$ -- $ 65
Feb 22, 2025 $ 0.0101
-14.64%
$ 1.01 million $ 65
Feb 21, 2025 $ 0.0119
-2.28%
$ 1.19 million $ 41
Feb 20, 2025 $ 0.0122
-5.14%
$ 1.22 million $ 82
Feb 19, 2025 $ 0.0128
-2.70%
$ 1.28 million $ 69
Feb 18, 2025 $ 0.0126
-23.80%
$ 1.26 million $ 138,926
Feb 17, 2025 $ 0.0125
+0.00%
$ 1.25 million $ 11
Feb 16, 2025 $ 0.0125
-28.10%
$ 1.25 million $ 1,438
Feb 15, 2025 $ 0.0174
-7.61%
$ 1.74 million $ 177
Feb 14, 2025 $ 0.0188
-5.38%
$ 1.88 million $ 139
Feb 13, 2025 $ 0.0178
+8.86%
$ 1.78 million $ 14,205
Feb 12, 2025 $ 0.018
+32.38%
$ 1.8 million $ 122
Feb 11, 2025 $ 0.0121
+4.53%
$ 1.21 million $ 2.23 million
Feb 10, 2025 $ 0.00712
-14.52%
$ 712,025 $ 161
Download