OpenAI ERC Historical Data

OPENAI ERC Page 2
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 0.00833
-13.71%
$ 832,966 $ 6
Feb 8, 2025 $ 0.00965
+19.83%
$ 965,365 $ 36
Feb 7, 2025 $ 0.00806
+19.96%
$ 805,611 $ 19
Feb 6, 2025 $ 0.00672
+2.40%
$ 671,591 $ 51
Feb 5, 2025 $ 0.00656
-42.50%
$ 655,836 $ 73
Feb 4, 2025 $ 0.0114
+17.83%
$ 1.14 million $ 169
Feb 3, 2025 $ 0.00968
-13.12%
$ 968,031 $ 5
Feb 2, 2025 $ 0.0111
-13.92%
$ 1.11 million $ 54
Feb 1, 2025 $ 0.00859
-15.95%
$ 859,234 $ 95
Jan 31, 2025 $ 0.0102
-16.62%
$ 1.02 million $ 18
Jan 30, 2025 $ 0.0105
+3.10%
$ 1.05 million $ 157
Jan 29, 2025 $ 0.0102
-5.24%
$ 1.02 million $ 16
Jan 28, 2025 $ 0.0108
+0.58%
$ 1.08 million $ 35
Jan 27, 2025 $ 0.0107
-12.61%
$ 1.07 million $ 100
Jan 26, 2025 $ 0.0148
-30.48%
$ 1.48 million $ 2.05 million
Jan 25, 2025 $ 0.0194
-12.13%
$ 1.94 million $ 1.84 million
Jan 24, 2025 $ 0.022
+40.28%
$ 2.2 million $ 2.15 million
Jan 23, 2025 $ 0.0163
-37.30%
$ 1.63 million $ 119,414
Jan 22, 2025 $ 0.0202
+304.14%
$ 2.02 million $ 304,632
Jan 21, 2025 $ 0.00535
+24.17%
$ 535,066 $ 24,221
Jan 20, 2025 $ 0.00434
+23.77%
$ 434,113 $ 1,231
Jan 19, 2025 $ 0.00351
-7.67%
$ 350,888 $ 189
Jan 18, 2025 $ 0.00381
-6.13%
$ 381,434 $ 2,398
Jan 17, 2025 $ 0.00407
-7.97%
$ 406,713 $ 910
Jan 16, 2025 $ 0.00452
+4.73%
$ 451,772 $ 405
Jan 15, 2025 $ 0.0043
-5.04%
$ 429,927 $ 589
Jan 14, 2025 $ 0.00453
+55.21%
$ 452,782 $ 1,185
Jan 13, 2025 $ 0.00324
-17.91%
$ 324,280 $ 2,983
Jan 12, 2025 $ 0.004
+2.71%
$ 399,934 $ 394
Jan 11, 2025 $ 0.00396
-0.65%
$ 396,273 $ 2,913
Jan 10, 2025 $ 0.00401
-11.18%
$ 401,427 $ 2,467
Jan 9, 2025 $ 0.00451
+15.40%
$ 451,413 $ 2,720
Jan 8, 2025 $ 0.00383
-3.44%
$ 382,774 $ 401
Jan 7, 2025 $ 0.00395
-8.42%
$ 395,341 $ 4,342
Jan 6, 2025 $ 0.00432
+22.33%
$ 432,345 $ 15,913
Jan 5, 2025 $ 0.00353
-4.26%
$ 353,422 $ 1,697
Jan 4, 2025 $ 0.00366
-11.77%
$ 366,041 $ 861
Jan 3, 2025 $ 0.00415
+35.30%
$ 414,881 $ 500
Jan 2, 2025 $ 0.00307
-12.43%
$ 306,921 $ 1,169
Jan 1, 2025 $ 0.00349
-32.97%
$ 349,005 $ 3,264
Dec 31, 2024 $ 0.00519
+15.87%
$ 519,281 $ 564
Dec 30, 2024 $ 0.00426
-0.52%
$ 425,568 $ 28
Dec 29, 2024 $ 0.00417
+2.08%
$ 417,461 $ 8,391
Dec 28, 2024 $ 0.0041
+7.09%
$ 410,055 $ 610
Dec 27, 2024 $ 0.00382
-5.69%
$ 382,303 $ 368
Dec 26, 2024 $ 0.00406
-2.95%
$ 406,435 $ 93
Dec 25, 2024 $ 0.00435
+5.76%
$ 435,049 $ 538
Dec 24, 2024 $ 0.004
+1.19%
$ 400,145 $ 392
Dec 23, 2024 $ 0.00398
+24.15%
$ 397,700 $ 492
Dec 22, 2024 $ 0.00321
-1.17%
$ 320,956 $ 933