OpenAI ERC Historical Data

OPENAI ERC Page 3
Download
Date Close Price change Market cap Trading volume
May 30, 3 AM $ 0.00203
+0.00%
$ 202,735 $ 768
May 29, 4 PM $ 0.00383
+0.00%
$ 383,031 $ 89
May 28, 10 PM $ 0.00106
+0.00%
$ 105,857 $ 49
May 27, 10 PM $ 0.0013
+18.23%
$ 129,507 $ 438
May 27, 9 PM $ 0.00114
+0.00%
$ 114,348 $ 435
May 27, 8 PM $ 0.00121
+25.94%
$ 121,363 $ 518
May 27, 1 PM $ 0.00119
+0.00%
$ 118,648 $ 429
May 27, 6 AM $ 0.00204
+0.00%
$ 204,371 $ 408
May 27, 5 AM $ 0.00199
+0.00%
$ 199,152 $ 419
May 27, 4 AM $ 0.00196
+21.60%
$ 196,002 $ 314
May 26, 5 PM $ 0.00171
+0.00%
$ 170,791 $ 1,026
May 26, 9 AM $ 0.00149
+0.00%
$ 148,963 $ 1,473
May 25, 11 PM $ 0.00175
+0.00%
$ 174,707 $ 1,227
May 25, 4 PM $ 0.00312
+6.86%
$ 312,117 $ 690
May 25, 12 PM $ 0.00298
+0.00%
$ 297,988 $ 342
May 25, 2 AM $ 0.00175
+0.00%
$ 175,313 $ 395
May 24, 7 PM $ 0.000938
+0.54%
$ 93,781 $ 616
May 24, 7 AM $ 0.00153
+0.00%
$ 152,513 $ 569
May 23, 10 PM $ 0.00111
+2.29%
$ 111,371 $ 501
May 23, 9 PM $ 0.00104
+0.00%
$ 103,929 $ 497
May 23, 2 PM $ 0.000924
+0.00%
$ 92,392 $ 107
May 23, 4 AM $ 0.000686
+0.00%
$ 68,588 $ 651
May 22, 8 PM $ 0.000588
+0.00%
$ 58,797 $ 638
May 22, 12 PM $ 0.00204
+0.00%
$ 203,621 $ 10
May 19, 1 AM $ 0.00134
+0.00%
$ 134,347 $ 57
May 17, 7 PM $ 0.00065
+0.00%
$ 65,019 $ 9
May 15, 12 PM $ 0.00121
+0.00%
$ 121,395 $ 280
May 15, 2 AM $ 0.000801
+0.00%
$ 80,074 $ 84
May 14, 12 PM $ 0.00124
+0.00%
$ 124,189 $ 7
May 13, 6 AM $ 0.00118
+0.00%
$ 117,968 $ 52
May 11, 7 PM $ 0.000865
+0.00%
$ 86,475 $ 44
May 10, 11 PM $ 0.00109
+0.00%
$ 109,240 $ 231
May 10, 2 PM $ 0.000601
+0.00%
$ 60,116 $ 35
May 10, 5 AM $ 0.00113
+0.00%
$ 113,155 $ 12
May 9, 3 AM $ 0.000822
+0.00%
$ 82,199 $ 368
May 8, 8 PM $ 0.000922
+0.00%
$ 92,213 $ 15
May 7, 8 AM $ 0.000898
+0.00%
$ 89,830 $ 357
May 7, 1 AM $ 0.00125
+0.00%
$ 124,760 $ 143
May 2, 12 PM $ 0.000559
+0.00%
$ 55,933 $ 162
May 1, 6 PM $ 0.000397
+0.00%
$ 39,739 $ 26
Apr 30, 6 PM $ 0.000691
+0.00%
$ 69,127 $ 254
Apr 30, 10 AM $ 0.000716
+0.00%
$ 71,606 $ 464
Apr 29, 10 PM $ 0.00127
+0.00%
$ 126,682 $ 715
Apr 29, 3 PM $ 0.00149
+0.00%
$ 149,198 $ 476
Apr 29, 8 AM $ 0.00351
+0.00%
$ 350,756 $ 95
Apr 29, 2 AM $ 0.00344
+0.00%
$ 344,018 $ 47
Apr 28, 7 PM $ 0.00285
+0.00%
$ 284,728 $ 53
Apr 27, 4 PM $ 0.00145
+0.00%
$ 145,122 $ 142
Apr 27, 12 AM $ 0.00199
+0.00%
$ 198,783 $ 2,014
Apr 26, 7 PM $ 0.00171
+0.00%
$ 171,113 $ 6,105