Open AI Historical Data

Open AI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000302
+0.00%
$ 30,125 $ 168
Yesterday $ 0.0000294
-0.05%
$ 29,432 $ 55
Aug 13, 2026 $ 0.0000294
+11.57%
$ 29,415 $ 369
Aug 12, 2026 $ 0.0000264
+3.29%
$ 26,364 $ 332
Aug 11, 2026 $ 0.0000253
+6.98%
$ 25,336 $ 131
Aug 10, 2026 $ 0.0000235
-1.32%
$ -- $ 236
Aug 9, 2026 $ 0.0000231
+5.56%
$ 23,103 $ 98
Aug 8, 2026 $ 0.0000217
+0.42%
$ -- $ 80
Aug 7, 2026 $ 0.000022
+1.62%
$ -- $ 456
Aug 6, 2026 $ 0.000021
+4.37%
$ 20,971 $ 119
Aug 1, 2026 $ 0.0000195
+0.00%
$ -- $ 0
Jul 31, 2026 $ 0.0000195
+0.00%
$ -- $ 5
Jul 27, 2026 $ 0.0000205
+0.00%
$ -- $ 20
Jul 26, 2026 $ 0.0000198
+1.09%
$ -- $ 15
Jul 25, 2026 $ 0.0000194
+0.00%
$ -- $ 5
Jul 24, 2026 $ 0.0000192
+0.00%
$ 19,226 $ 5
Jul 21, 2026 $ 0.0000198
+0.44%
$ 19,799 $ 80
Jul 20, 2026 $ 0.0000196
+0.24%
$ 19,576 $ 19
Jul 19, 2026 $ 0.0000193
-1.86%
$ 19,340 $ 32
Jul 18, 2026 $ 0.0000197
+1.84%
$ 19,659 $ 34
Jul 17, 2026 $ 0.0000194
+2.91%
$ 19,367 $ 86
Jul 16, 2026 $ 0.0000191
+0.16%
$ -- $ 81
Jul 14, 2026 $ 0.0000191
+0.00%
$ -- $ 52
Jul 13, 2026 $ 0.0000179
+0.35%
$ 17,944 $ 0
Jul 12, 2026 $ 0.0000183
+0.36%
$ 18,267 $ 20
Jul 1, 2026 $ 0.0000163
+0.00%
$ -- $ 223
Jun 18, 2026 $ 0.0000198
+0.00%
$ -- $ 6
Jun 16, 2026 $ 0.0000205
+0.00%
$ 20,517 $ 13
Jun 10, 2026 $ 0.0000203
+3.52%
$ 20,260 $ 245
Jun 8, 2026 $ 0.000021
+0.00%
$ 21,026 $ 17
May 30, 2026 $ 0.0000288
-0.01%
$ -- $ 369
May 27, 2026 $ 0.0000277
-0.50%
$ -- $ 194
May 26, 2026 $ 0.0000277
-1.14%
$ 27,705 $ 476
May 25, 2026 $ 0.0000296
+3.08%
$ 29,629 $ 259
May 22, 2026 $ 0.0000276
+3.23%
$ -- $ 140
May 20, 2026 $ 0.0000281
+0.28%
$ -- $ 130
May 17, 2026 $ 0.0000297
+0.34%
$ -- $ 113
May 16, 2026 $ 0.0000295
+0.18%
$ 29,471 $ 109
May 12, 2026 $ 0.0000298
-2.08%
$ -- $ 228
May 11, 2026 $ 0.0000305
-0.70%
$ 30,474 $ 230
May 10, 2026 $ 0.0000306
-0.34%
$ -- $ 159
May 9, 2026 $ 0.0000308
-0.71%
$ 30,790 $ 36
May 3, 2026 $ 0.0000336
+0.00%
$ -- $ 55
Apr 30, 2026 $ 0.0000319
+0.00%
$ 31,930 $ 385
Apr 24, 2026 $ 0.0000313
+0.00%
$ 31,262 $ 59
Apr 17, 2026 $ 0.0000341
+0.00%
$ 34,125 $ 111
Apr 16, 2026 $ 0.0000325
-2.72%
$ -- $ 261
Apr 15, 2026 $ 0.0000334
-4.72%
$ 33,417 $ 924
Apr 14, 2026 $ 0.0000339
+0.00%
$ -- $ 52
Apr 11, 2026 $ 0.000033
+0.00%
$ -- $ 172
Download