Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenAI ERC Historical Data

OPENAI ERC Page 9
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 1, 2023 $0.00962
-1.93%
$962,393 $2,632
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