OpenAI ERC Historical Data

OPENAI ERC
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.00335
+0.00%
$ 171,113 $ 194
Apr 13 $ 0.000431
-50.70%
$ -- $ 143
Mar 30 $ 0.000205
+322.76%
$ -- $ 147
Mar 23 $ 0.000282
+0.00%
$ -- $ 20
Mar 16 $ 0.000408
+0.00%
$ -- $ 36
Mar 9 $ 0.00512
+0.00%
$ -- $ 375
Mar 2 $ 0.000456
+17.69%
$ -- $ 38
Feb 23 $ 0.000625
+0.00%
$ -- $ 37
Feb 16 $ 0.000282
+0.00%
$ -- $ 9
Feb 9 $ 0.000646
+0.00%
$ -- $ 16
Jan 19 $ 0.00109
-30.93%
$ -- $ 33
Jan 12 $ 0.00171
+0.33%
$ -- $ 83
Jan 5 $ 0.00187
-32.68%
$ -- $ 118
Dec 29 $ 0.00225
+0.00%
$ -- $ 8
Dec 1 $ 0.000659
-68.88%
$ -- $ 62
Oct 6 $ 0.00577
+120.87%
$ -- $ 1
Apr 7 $ 0.00622
+0.00%
$ -- $ 572
Mar 31 $ 0.00743
+3.20%
$ -- $ 451
Mar 24 $ 0.00782
-5.69%
$ -- $ 98
Mar 17 $ 0.00809
-0.05%
$ -- $ 8
Mar 10 $ 0.00956
+10.13%
$ -- $ 2,634
Mar 3 $ 0.0103
-9.50%
$ -- $ 1,020
Feb 24 $ 0.0112
+1.90%
$ -- $ 994
Feb 17 $ 0.0101
-18.83%
$ -- $ 139,194
Feb 10 $ 0.0174
+108.49%
$ 1.25 million $ 2.25 million
Feb 3 $ 0.00965
-13.36%
$ 832,966 $ 354
Jan 27 $ 0.0111
-9.09%
$ 1.11 million $ 474
Jan 20 $ 0.0194
+452.02%
$ 1.48 million $ 4.44 million
Jan 13 $ 0.00381
-3.44%
$ 350,888 $ 8,471
Jan 6 $ 0.00396
+12.13%
$ 399,934 $ 28,756
Dec 30 $ 0.00366
-14.44%
$ 353,422 $ 6,387
Dec 23 $ 0.0041
+28.01%
$ 417,461 $ 2,493
Dec 16 $ 0.00324
-31.94%
$ 320,956 $ 3,349
Dec 9 $ 0.00417
+7.56%
$ 442,593 $ 4,536
Dec 2 $ 0.00395
-7.36%
$ 387,513 $ 6,854
Nov 25 $ 0.00427
+2.70%
$ 427,242 $ 9,564
Nov 18 $ 0.00391
+19.24%
$ 416,759 $ 3,518
Nov 11 $ 0.00422
-10.29%
$ 327,379 $ 6,458
Nov 4 $ 0.00531
+21.63%
$ 470,195 $ 11,061
Oct 28 $ 0.00437
+5.92%
$ 437,118 $ 1,077
Oct 21 $ 0.00423
-9.30%
$ 412,735 $ 2,926
Oct 14 $ 0.00466
+15.84%
$ 465,498 $ 3,438
Oct 7 $ 0.00411
+15.02%
$ 401,538 $ 4,127
Sep 30 $ 0.00414
-10.02%
$ 368,863 $ 14,132
Sep 16 $ 0.0118
+2.72%
$ -- $ 4,686
Sep 9 $ 0.00225
+2.97%
$ -- $ 4,510
Jul 22 $ 0.00353
+0.59%
$ -- $ 10,090
Jun 17 $ 0.00493
-2.76%
$ -- $ 2,065
Jun 10 $ 0.0103
-1.51%
$ 506,920 $ 15,568
Jun 3 $ 0.00316
+0.01%
$ -- $ 5,884
Download