Open AI Historical Data

Open AI
Download
Date Close Price change Market cap Trading volume
Yesterday $ 0.0000341
+0.00%
$ 34,125 $ 111
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
Apr 10, 2026 $ 0.0000331
+4.24%
$ 33,119 $ 256
Apr 7, 2026 $ 0.0000307
+0.00%
$ 30,722 $ 96
Apr 6, 2026 $ 0.0000311
+0.47%
$ -- $ 151
Apr 5, 2026 $ 0.0000297
+0.97%
$ 29,724 $ 856
Apr 4, 2026 $ 0.0000348
-0.83%
$ 34,820 $ 59
Apr 3, 2026 $ 0.0000351
+2.18%
$ 35,072 $ 191
Apr 2, 2026 $ 0.0000343
+12.61%
$ 34,342 $ 987
Apr 1, 2026 $ 0.0000338
+6.73%
$ 33,807 $ 272
Mar 31, 2026 $ 0.0000341
-31.97%
$ 34,139 $ 2,200
Mar 30, 2026 $ 0.0000466
+3.87%
$ 46,616 $ 372
Mar 26, 2026 $ 0.00004
+0.00%
$ 40,030 $ 499
Mar 24, 2026 $ 0.0000395
+0.00%
$ 39,453 $ 394
Mar 21, 2026 $ 0.0000574
+0.04%
$ -- $ 1,765
Mar 20, 2026 $ 0.0000617
-3.78%
$ 61,707 $ 1,228
Mar 19, 2026 $ 0.0000617
+7.32%
$ 61,715 $ 4,313
Mar 18, 2026 $ 0.0000475
-5.48%
$ 47,522 $ 8
Mar 17, 2026 $ 0.0000489
+0.79%
$ 48,924 $ 1,174
Mar 16, 2026 $ 0.0000462
+0.00%
$ 46,157 $ 522
Mar 14, 2026 $ 0.0000377
-13.13%
$ 37,749 $ 791
Mar 13, 2026 $ 0.0000434
+0.00%
$ 43,365 $ 142
Mar 12, 2026 $ 0.0000428
+1.81%
$ 42,841 $ 98
Mar 8, 2026 $ 0.0000425
+8.50%
$ -- $ 1,167
Mar 7, 2026 $ 0.0000387
+1.19%
$ -- $ 645
Mar 6, 2026 $ 0.0000409
+0.64%
$ -- $ 625
Mar 5, 2026 $ 0.0000398
+4.24%
$ 39,754 $ 491
Mar 2, 2026 $ 0.0000343
+14.79%
$ -- $ 812
Mar 1, 2026 $ 0.0000333
-4.72%
$ 33,262 $ 1,163
Feb 28, 2026 $ 0.0000345
+2.30%
$ 34,542 $ 973
Feb 27, 2026 $ 0.0000278
+2.03%
$ -- $ 417
Feb 18, 2026 $ 0.0000231
+0.00%
$ -- $ 5
Feb 14, 2026 $ 0.0000246
+0.00%
$ 24,567 $ 245
Feb 8, 2026 $ 0.0000192
+32.77%
$ 19,208 $ 2,529
Jan 31, 2026 $ 0.0000106
+0.11%
$ -- $ 64
Jan 7, 2026 $ 0.000016
-1.79%
$ -- $ 607
Jan 6, 2026 $ 0.0000161
+3.54%
$ 16,057 $ 637
Download