OpenAI ERC Historical Data

OPENAI ERC Page 7
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.000657
-0.32%
$ -- $ 4,162
Sep 5, 2023 $ 0.000659
+38.92%
$ 65,861 $ 7,576
Sep 4, 2023 $ 0.000474
-15.05%
$ 47,385 $ 13,178
May 22, 2023 $ 0.00554
+1.30%
$ -- $ 75
May 21, 2023 $ 0.0059
+0.81%
$ -- $ 1,938
May 20, 2023 $ 0.00578
+8.54%
$ 578,289 $ 5,063
May 19, 2023 $ 0.00545
+1.44%
$ 545,223 $ 443
May 13, 2023 $ 0.00881
+5.68%
$ -- $ 128
May 12, 2023 $ 0.00826
+10.38%
$ 826,063 $ 549
May 11, 2023 $ 0.00728
-2.26%
$ 728,173 $ 1,014
May 10, 2023 $ 0.00731
-2.13%
$ 730,889 $ 130
May 9, 2023 $ 0.00738
+2.22%
$ 737,636 $ 197
May 8, 2023 $ 0.00745
-2.04%
$ -- $ 185
May 7, 2023 $ 0.00766
+4.09%
$ 765,551 $ 2,848
May 6, 2023 $ 0.00702
-15.42%
$ 701,490 $ 3,957
May 5, 2023 $ 0.0083
+20.06%
$ 829,587 $ 4,648
May 4, 2023 $ 0.00696
-34.27%
$ 695,655 $ 16,326
May 3, 2023 $ 0.0106
-0.98%
$ 1.06 million $ 1,833
May 2, 2023 $ 0.011
+0.90%
$ 1.1 million $ 1,970
May 1, 2023 $ 0.0106
+13.42%
$ 1.06 million $ 9,953
Apr 30, 2023 $ 0.00938
+2.46%
$ 937,952 $ 8,320
Apr 29, 2023 $ 0.009
+0.98%
$ 899,602 $ 434
Apr 28, 2023 $ 0.00897
-0.55%
$ 897,297 $ 976
Apr 27, 2023 $ 0.00916
+4.13%
$ 916,253 $ 1,580
Apr 26, 2023 $ 0.00879
+9.77%
$ 878,532 $ 7,494
Apr 25, 2023 $ 0.00802
-4.67%
$ 801,822 $ 2,268
Apr 24, 2023 $ 0.00839
-10.61%
$ 839,397 $ 3,507
Apr 23, 2023 $ 0.00942
+0.39%
$ 941,881 $ 96
Apr 22, 2023 $ 0.00932
+2.93%
$ 932,055 $ 1,066
Apr 21, 2023 $ 0.00908
-3.19%
$ 907,649 $ 783
Apr 20, 2023 $ 0.00944
-0.90%
$ 943,566 $ 2,175
Apr 19, 2023 $ 0.00938
-8.29%
$ 937,916 $ 1,153
Apr 18, 2023 $ 0.0101
+0.67%
$ 1.01 million $ 846
Apr 17, 2023 $ 0.01
-5.08%
$ 1 million $ 1,734
Apr 16, 2023 $ 0.0105
-4.11%
$ 1.05 million $ 2,936
Apr 15, 2023 $ 0.011
-7.96%
$ 1.1 million $ 10,228
Apr 14, 2023 $ 0.0119
+15.73%
$ 1.19 million $ 10,300
Apr 13, 2023 $ 0.0104
+7.94%
$ 1.04 million $ 2,061
Apr 12, 2023 $ 0.0095
-0.32%
$ 949,534 $ 1,393
Apr 11, 2023 $ 0.00953
+3.30%
$ 953,086 $ 4,605
Apr 10, 2023 $ 0.00923
-7.07%
$ 923,118 $ 3,976
Apr 9, 2023 $ 0.0099
+3.23%
$ 989,994 $ 508
Apr 8, 2023 $ 0.00957
-2.95%
$ 957,049 $ 1,710
Apr 7, 2023 $ 0.00985
-1.37%
$ 985,313 $ 2,823
Apr 6, 2023 $ 0.0101
-4.78%
$ 1.01 million $ 2,546
Apr 5, 2023 $ 0.0105
-1.16%
$ 1.05 million $ 1,982
Apr 4, 2023 $ 0.0107
+6.73%
$ 1.07 million $ 4,049
Apr 3, 2023 $ 0.00996
+4.51%
$ 995,492 $ 2,141
Apr 2, 2023 $ 0.00954
-0.98%
$ 953,745 $ 2,427
Apr 1, 2023 $ 0.00962
-1.93%
$ 962,393 $ 2,632