OpenAI ERC Historical Data

OPENAI ERC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.00427
+23.97%
$ 449,798 $ 924
Dec 10, 2024 $ 0.00344
+12.59%
$ 343,732 $ 102
Dec 9, 2024 $ 0.00326
-16.07%
$ 325,720 $ 568
Dec 8, 2024 $ 0.00388
-20.49%
$ 387,513 $ 9,244
Dec 7, 2024 $ 0.00395
+9.68%
$ 395,485 $ 1,652
Dec 6, 2024 $ 0.00361
-16.08%
$ 360,815 $ 631
Dec 5, 2024 $ 0.00429
-2.85%
$ 428,919 $ 1,144
Dec 4, 2024 $ 0.00411
+0.00%
$ -- $ 1,568
Dec 3, 2024 $ 0.00415
+9.52%
$ 415,062 $ 1,570
Dec 2, 2024 $ 0.0042
-1.72%
$ 419,556 $ 289
Dec 1, 2024 $ 0.00427
-13.64%
$ 427,242 $ 5,441
Nov 30, 2024 $ 0.00394
-0.02%
$ 381,207 $ 114
Nov 29, 2024 $ 0.00357
-14.27%
$ 357,263 $ 1,524
Nov 28, 2024 $ 0.00417
+13.60%
$ 417,376 $ 103
Nov 27, 2024 $ 0.004
+17.01%
$ 400,345 $ 385
Nov 26, 2024 $ 0.00342
-26.09%
$ 341,905 $ 616
Nov 25, 2024 $ 0.00477
+14.70%
$ 477,168 $ 1,382
Nov 24, 2024 $ 0.0039
-0.49%
$ 416,759 $ 640
Nov 23, 2024 $ 0.00391
+15.12%
$ 385,198 $ 728
Nov 22, 2024 $ 0.00343
-16.06%
$ 341,370 $ 387
Nov 21, 2024 $ 0.00356
-9.22%
$ 356,378 $ 654
Nov 20, 2024 $ 0.00391
-6.01%
$ 436,181 $ 617
Nov 19, 2024 $ 0.00417
+7.91%
$ 417,002 $ 498
Nov 18, 2024 $ 0.0039
+18.95%
$ 390,215 $ 633
Nov 17, 2024 $ 0.00327
-22.78%
$ 327,379 $ 1,392
Nov 16, 2024 $ 0.00422
-8.42%
$ 421,782 $ 2,926
Nov 15, 2024 $ 0.00463
-1.60%
$ 462,943 $ 107
Nov 14, 2024 $ 0.0047
-43.11%
$ 470,095 $ 90
Nov 13, 2024 $ 0.00828
+76.71%
$ 827,664 $ 1,964
Nov 12, 2024 $ 0.00469
-3.62%
$ 469,131 $ 263
Nov 11, 2024 $ 0.00584
+24.13%
$ 583,573 $ 1,108
Nov 10, 2024 $ 0.0047
-11.90%
$ 470,195 $ 1,813
Nov 9, 2024 $ 0.00531
+40.40%
$ 531,187 $ 818
Nov 8, 2024 $ 0.00514
+1.68%
$ 513,490 $ 153
Nov 7, 2024 $ 0.00608
+6.33%
$ 607,771 $ 3,803
Nov 6, 2024 $ 0.00719
+104.83%
$ 718,902 $ 4,318
Nov 5, 2024 $ 0.00351
-31.31%
$ 350,857 $ 1,090
Nov 4, 2024 $ 0.00436
-0.08%
$ -- $ 879
Nov 3, 2024 $ 0.00437
+4.50%
$ 437,118 $ 880
Nov 2, 2024 $ 0.00418
+2.74%
$ 418,025 $ 48
Nov 1, 2024 $ 0.00407
+2.87%
$ 407,052 $ 41
Oct 28, 2024 $ 0.00413
+0.04%
$ -- $ 108
Oct 27, 2024 $ 0.00413
-2.33%
$ 412,735 $ 127
Oct 26, 2024 $ 0.00423
+4.21%
$ 422,517 $ 181
Oct 25, 2024 $ 0.00399
-13.68%
$ 399,158 $ 762
Oct 24, 2024 $ 0.00382
-9.85%
$ 382,436 $ 1,571
Oct 23, 2024 $ 0.00406
-4.94%
$ 406,065 $ 20
Oct 22, 2024 $ 0.00427
-0.92%
$ 426,756 $ 70
Oct 21, 2024 $ 0.00431
-7.52%
$ 430,789 $ 322
Oct 20, 2024 $ 0.00466
-5.84%
$ 465,498 $ 223