Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenAI ERC Historical Data

OPENAI ERC Page 2
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jul 3, 2026 $0.00697
+0.00%
$697,194 $12
Jun 21, 2026 $0.00205
+0.00%
$-- $28
Jun 19, 2026 $0.00182
+28.37%
$182,474 $37
Jun 18, 2026 $0.00124
+0.00%
$-- $2
Jun 17, 2026 $0.00124
+118.48%
$123,986 $2
Jun 16, 2026 $0.00124
-1.59%
$-- $271
Jun 15, 2026 $0.00237
+0.00%
$-- $12
Jun 13, 2026 $0.00217
+0.00%
$-- $3
Jun 12, 2026 $0.00217
+149.13%
$217,087 $4
Jun 11, 2026 $0.00238
+0.00%
$-- $80
Jun 9, 2026 $0.00106
+0.00%
$105,836 $50
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