OpenAI ERC Historical Data

OPENAI ERC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.00495
+15.61%
$ 494,505 $ 462
Oct 18, 2024 $ 0.00428
+12.61%
$ 427,814 $ 98
Oct 17, 2024 $ 0.0038
-5.25%
$ 379,783 $ 769
Oct 16, 2024 $ 0.00433
-2.38%
$ 432,679 $ 419
Oct 15, 2024 $ 0.00443
-2.18%
$ 442,924 $ 50
Oct 14, 2024 $ 0.00453
+12.67%
$ 452,747 $ 1,415
Oct 13, 2024 $ 0.00402
+2.31%
$ 401,538 $ 1,910
Oct 12, 2024 $ 0.00411
+5.63%
$ 411,027 $ 579
Oct 11, 2024 $ 0.00384
-5.43%
$ 383,804 $ 474
Oct 10, 2024 $ 0.00407
-5.37%
$ 406,692 $ 2,042
Oct 9, 2024 $ 0.00388
+7.59%
$ -- $ 43
Oct 8, 2024 $ 0.00388
+1.97%
$ 387,845 $ 942
Oct 7, 2024 $ 0.00381
+6.47%
$ 380,494 $ 47
Oct 6, 2024 $ 0.00369
-10.84%
$ 368,863 $ 669
Oct 5, 2024 $ 0.00414
-11.52%
$ 413,635 $ 1,007
Oct 4, 2024 $ 0.0046
+79.38%
$ 459,505 $ 5,612
Oct 3, 2024 $ 0.00628
+25.94%
$ 627,524 $ 3,212
Oct 2, 2024 $ 0.00499
+8.55%
$ 498,985 $ 4,300
Sep 22, 2024 $ 0.0116
-1.51%
$ -- $ 4,637
Sep 21, 2024 $ 0.0118
+2.72%
$ 1.18 million $ 4,686
Sep 13, 2024 $ 0.00225
+2.01%
$ 225,201 $ 2,268
Sep 12, 2024 $ 0.00221
+0.99%
$ 220,801 $ 2,242
Jul 23, 2024 $ 0.00353
+0.96%
$ 352,652 $ 5,081
Jul 22, 2024 $ 0.00349
-0.32%
$ 349,442 $ 5,010
Jun 17, 2024 $ 0.00493
-2.76%
$ -- $ 2,065
Jun 16, 2024 $ 0.00507
+1.79%
$ 506,920 $ 2,121
Jun 13, 2024 $ 0.0103
-1.86%
$ -- $ 3,084
Jun 12, 2024 $ 0.0105
-29.17%
$ 1.05 million $ 3,143
Jun 11, 2024 $ 0.0148
+41.71%
$ 1.48 million $ 9,341
Jun 8, 2024 $ 0.00316
+0.04%
$ 315,605 $ 2,942
Jun 7, 2024 $ 0.00316
+0.00%
$ 315,576 $ 2,943
May 28, 2024 $ 0.00598
-1.63%
$ -- $ 2,154
May 27, 2024 $ 0.00608
-42.44%
$ 608,318 $ 2,186
May 26, 2024 $ 0.0166
+0.80%
$ 1.66 million $ 5,804
May 24, 2024 $ 0.0051
-2.46%
$ -- $ 2,783
May 23, 2024 $ 0.00522
-0.95%
$ 521,869 $ 2,842
May 22, 2024 $ 0.0189
-0.67%
$ 1.89 million $ 7,569
May 21, 2024 $ 0.0191
+0.07%
$ 1.91 million $ 7,630
May 16, 2024 $ 0.0236
-1.24%
$ -- $ 27,144
May 15, 2024 $ 0.0239
-0.11%
$ 2.39 million $ 27,442
May 8, 2024 $ 0.00626
-0.32%
$ -- $ 2,502
May 7, 2024 $ 0.00629
-2.04%
$ 628,718 $ 2,516
Apr 7, 2024 $ 0.00504
+0.76%
$ -- $ 2,716
Apr 6, 2024 $ 0.00501
+0.76%
$ 500,915 $ 2,702
Apr 5, 2024 $ 0.00888
-2.04%
$ -- $ 3,563
Apr 4, 2024 $ 0.00906
-31.81%
$ 905,943 $ 3,624
Apr 3, 2024 $ 0.0133
+3.18%
$ 1.33 million $ 10,193
Apr 2, 2024 $ 0.0121
-4.09%
$ -- $ 4,097
Apr 1, 2024 $ 0.0127
-0.19%
$ 1.27 million $ 4,279
Mar 30, 2024 $ 0.005
-0.27%
$ 499,521 $ 2,217