OpenAI ERC Historical Data

OPENAI ERC Page 5
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2024 $ 0.00501
+0.80%
$ 501,179 $ 2,225
Mar 28, 2024 $ 0.0106
+1.93%
$ -- $ 4,229
Mar 27, 2024 $ 0.0104
+0.06%
$ 1.04 million $ 4,139
Mar 26, 2024 $ 0.00689
+1.38%
$ -- $ 2,538
Mar 25, 2024 $ 0.00679
+3.97%
$ 678,785 $ 2,502
Mar 20, 2024 $ 0.0033
+10.24%
$ 330,387 $ 2,677
Mar 19, 2024 $ 0.003
-3.79%
$ 300,313 $ 2,427
Mar 18, 2024 $ 0.0103
-3.87%
$ 1.03 million $ 4,121
Mar 17, 2024 $ 0.0107
+0.37%
$ 1.07 million $ 4,284
Mar 16, 2024 $ 0.00552
+0.67%
$ -- $ 2,036
Mar 15, 2024 $ 0.00548
-4.08%
$ 548,379 $ 2,022
Mar 13, 2024 $ 0.00895
+0.27%
$ 895,046 $ 5,780
Mar 12, 2024 $ 0.00892
+53.24%
$ 891,948 $ 22,692
Mar 11, 2024 $ 0.0124
+3.90%
$ -- $ 3,484
Mar 10, 2024 $ 0.0119
-1.76%
$ 1.19 million $ 3,348
Mar 6, 2024 $ 0.0139
+8.59%
$ 1.39 million $ 3,395
Mar 5, 2024 $ 0.0128
-30.45%
$ 1.28 million $ 23,854
Feb 29, 2024 $ 0.00409
-1.35%
$ 409,161 $ 2,709
Feb 28, 2024 $ 0.00414
+0.16%
$ 413,878 $ 2,746
Feb 26, 2024 $ 0.0213
+0.92%
$ 2.13 million $ 5,117
Feb 25, 2024 $ 0.0211
+121.67%
$ 2.11 million $ 5,075
Feb 24, 2024 $ 0.00951
+75.41%
$ 950,999 $ 3,805
Feb 23, 2024 $ 0.00543
-12.32%
$ 542,526 $ 2,331
Feb 22, 2024 $ 0.00619
-64.99%
$ 618,938 $ 2,402
Feb 21, 2024 $ 0.0177
-33.99%
$ 1.77 million $ 4,866
Feb 20, 2024 $ 0.0268
+281.66%
$ 2.68 million $ 27,275
Feb 19, 2024 $ 0.0143
+1.71%
$ 1.43 million $ 2,988
Feb 18, 2024 $ 0.014
+48.60%
$ 1.4 million $ 7,259
Feb 17, 2024 $ 0.00942
-82.96%
$ 942,315 $ 9,103
Feb 16, 2024 $ 0.0554
+0.91%
$ 5.53 million $ 22,125
Dec 24, 2023 $ 0.00353
-0.24%
$ -- $ 2,071
Dec 23, 2023 $ 0.00354
-0.11%
$ 353,862 $ 2,080
Nov 26, 2023 $ 0.00579
-0.45%
$ -- $ 2,317
Nov 25, 2023 $ 0.00582
-0.10%
$ 581,937 $ 2,327
Nov 24, 2023 $ 0.00725
+0.52%
$ -- $ 2,814
Nov 23, 2023 $ 0.00722
+21.69%
$ 721,892 $ 5,982
Nov 22, 2023 $ 0.00594
-0.54%
$ 593,557 $ 2,273
Nov 21, 2023 $ 0.00423
-0.90%
$ -- $ 2,049
Nov 20, 2023 $ 0.00426
+0.45%
$ 426,377 $ 2,069
Nov 19, 2023 $ 0.0052
-0.63%
$ -- $ 2,050
Nov 18, 2023 $ 0.00523
+3.73%
$ 522,780 $ 4,218