OpenAI ERC Historical Data

OPENAI ERC Page 8
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.00912
-8.67%
$ 912,113 $ 21,239
Feb 17, 2023 $ 0.00999
+3.82%
$ 999,147 $ 8,639
Feb 16, 2023 $ 0.00964
-11.07%
$ 963,758 $ 18,315
Feb 15, 2023 $ 0.0108
+12.91%
$ 1.08 million $ 27,803
Feb 14, 2023 $ 0.00955
+4.23%
$ 954,823 $ 5,433
Feb 13, 2023 $ 0.00916
-13.76%
$ 915,821 $ 38,828
Feb 12, 2023 $ 0.0107
-13.28%
$ 1.07 million $ 31,017
Feb 11, 2023 $ 0.0119
+6.43%
$ 1.19 million $ 41,456
Feb 10, 2023 $ 0.0111
-4.91%
$ 1.11 million $ 97,131
Feb 9, 2023 $ 0.0117
+7.99%
$ 1.17 million $ 101,900
Feb 8, 2023 $ 0.0108
-26.23%
$ 1.08 million $ 97,036
Feb 7, 2023 $ 0.0147
+37.87%
$ 1.47 million $ 237,623
Feb 6, 2023 $ 0.0109
+111.07%
$ 1.09 million $ 188,791
Feb 2, 2023 $ 0.00551
-36.86%
$ 550,961 $ 748,611
Feb 1, 2023 $ 0.0333
+21.16%
$ 3.33 million $ 430,202
Jan 31, 2023 $ 0.0262
-1.41%
$ 2.62 million $ 79,635
Jan 30, 2023 $ 0.0267
+2.70%
$ 2.67 million $ 46,740
Jan 29, 2023 $ 0.026
-6.00%
$ 2.6 million $ 97,265
Jan 28, 2023 $ 0.0277
-17.37%
$ 2.77 million $ 171,496
Jan 27, 2023 $ 0.0335
-2.01%
$ 3.35 million $ 215,963
Jan 26, 2023 $ 0.0343
+25.67%
$ 3.43 million $ 421,167
Jan 25, 2023 $ 0.0276
+13.07%
$ 2.76 million $ 143,174
Jan 24, 2023 $ 0.0244
+8.86%
$ 2.44 million $ 172,668
Jan 23, 2023 $ 0.0224
+17.77%
$ 2.24 million $ 177,139
Jan 22, 2023 $ 0.0189
+11.30%
$ 1.89 million $ 47,721
Jan 21, 2023 $ 0.017
-12.28%
$ 1.7 million $ 37,666
Jan 20, 2023 $ 0.02
+12.96%
$ 2 million $ 70,942
Jan 19, 2023 $ 0.0177
+24.23%
$ 1.77 million $ 68,227
Download