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 3
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.

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
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