OpenAI ERC Historical Data

OPENAI ERC Page 8
Download
Date Close Price change Market cap Trading volume
Mar 31, 2023 $ 0.0098
+0.67%
$ 980,391 $ 5,586
Mar 30, 2023 $ 0.00968
-3.41%
$ 967,909 $ 4,076
Mar 29, 2023 $ 0.01
+4.77%
$ 1 million $ 2,023
Mar 28, 2023 $ 0.00959
+4.63%
$ 958,943 $ 732
Mar 27, 2023 $ 0.00896
-10.12%
$ 895,894 $ 3,978
Mar 26, 2023 $ 0.00996
-0.12%
$ 995,467 $ 2,203
Mar 25, 2023 $ 0.00995
-13.06%
$ 994,759 $ 8,444
Mar 24, 2023 $ 0.0114
+0.19%
$ 1.14 million $ 13,934
Mar 23, 2023 $ 0.0115
+1.39%
$ 1.15 million $ 5,940
Mar 22, 2023 $ 0.0113
-4.57%
$ 1.13 million $ 10,660
Mar 21, 2023 $ 0.0118
+3.84%
$ 1.18 million $ 5,932
Mar 20, 2023 $ 0.0114
-2.87%
$ 1.14 million $ 6,512
Mar 19, 2023 $ 0.0118
+0.38%
$ 1.18 million $ 6,324
Mar 18, 2023 $ 0.0118
-0.17%
$ 1.18 million $ 11,231
Mar 17, 2023 $ 0.0118
+8.15%
$ 1.18 million $ 5,501
Mar 16, 2023 $ 0.0109
+9.93%
$ 1.09 million $ 12,501
Mar 15, 2023 $ 0.0099
+5.40%
$ 989,621 $ 8,191
Mar 14, 2023 $ 0.00938
-5.34%
$ 937,977 $ 7,102
Mar 13, 2023 $ 0.00992
-9.22%
$ 991,493 $ 9,505
Mar 12, 2023 $ 0.0109
+9.93%
$ 1.09 million $ 4,538
Mar 11, 2023 $ 0.0099
+11.99%
$ 989,970 $ 2,968
Mar 10, 2023 $ 0.00885
+0.29%
$ 885,375 $ 1,334
Mar 9, 2023 $ 0.00885
-11.30%
$ 884,514 $ 3,865
Mar 8, 2023 $ 0.00997
+5.04%
$ 996,781 $ 3,842
Mar 7, 2023 $ 0.00949
+4.09%
$ 949,296 $ 4,558
Mar 6, 2023 $ 0.00912
+5.11%
$ 912,188 $ 5,834
Mar 5, 2023 $ 0.00868
+0.01%
$ 867,697 $ 19,885
Mar 4, 2023 $ 0.00867
+21.79%
$ 867,130 $ 11,927
Mar 3, 2023 $ 0.00711
+4.42%
$ 711,447 $ 3,715
Mar 2, 2023 $ 0.00679
+5.88%
$ 679,286 $ 21,486
Mar 1, 2023 $ 0.00642
-8.05%
$ 642,334 $ 9,443
Feb 28, 2023 $ 0.00696
-10.67%
$ 696,245 $ 7,910
Feb 27, 2023 $ 0.00782
+11.91%
$ 781,716 $ 7,616
Feb 26, 2023 $ 0.00699
+23.43%
$ 699,228 $ 6,103
Feb 25, 2023 $ 0.00566
-0.03%
$ 566,446 $ 4,636
Feb 24, 2023 $ 0.00567
-11.73%
$ 566,510 $ 6,573
Feb 23, 2023 $ 0.00641
+1.39%
$ 641,082 $ 14,199
Feb 22, 2023 $ 0.00638
-18.59%
$ 638,404 $ 20,641
Feb 21, 2023 $ 0.00786
-16.30%
$ 786,159 $ 17,624
Feb 20, 2023 $ 0.00936
-3.31%
$ 935,629 $ 24,817
Feb 19, 2023 $ 0.00969
+6.40%
$ 969,307 $ 18,635
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