Open AI Historical Data

Open AI
Download
Date Close Price change Market cap Trading volume
Today, at 4 PM $ 0.0000198
+0.00%
$ 19,783 $ 62
Today, at 4 PM $ 0.0000198
+0.00%
$ 19,783 $ 62
Today, at 3 PM $ 0.0000197
+0.75%
$ 19,656 $ 57
Today, at 2 PM $ 0.0000194
+0.00%
$ 19,445 $ 53
Today, at 4 AM $ 0.0000195
+0.00%
$ 19,529 $ 49
Yesterday, at 7 PM $ 0.0000193
+0.00%
$ 19,340 $ 32
Yesterday, at 12 PM $ 0.0000198
+0.00%
$ 19,768 $ 32
Yesterday, at 12 AM $ 0.0000197
+0.00%
$ 19,706 $ 46
Jul 18, 9 PM $ 0.0000197
+0.41%
$ 19,659 $ 34
Jul 18, 11 AM $ 0.0000193
+0.00%
$ 19,304 $ 110
Jul 17, 9 PM $ 0.0000194
+0.00%
$ 19,367 $ 86
Jul 17, 7 PM $ 0.0000192
+0.00%
$ 19,248 $ 85
Jul 17, 4 PM $ 0.0000192
+0.00%
$ 19,151 $ 68
Jul 17, 1 PM $ 0.0000188
+0.00%
$ 18,819 $ 13
Jul 16, 3 PM $ 0.0000191
+0.00%
$ -- $ 81
Jul 16, 10 AM $ 0.0000191
+0.00%
$ 19,073 $ 51
Jul 14, 4 PM $ 0.0000191
+0.00%
$ 19,091 $ 52
Jul 13, 9 PM $ 0.0000179
+0.00%
$ 17,944 $ 0
Jul 13, 11 AM $ 0.0000179
+0.00%
$ 17,900 $ 20
Jul 13, 10 AM $ 0.0000179
+0.00%
$ 17,882 $ 20
Jul 12, 8 PM $ 0.0000183
+0.00%
$ 18,267 $ 20
Jul 12, 3 PM $ 0.0000183
+0.00%
$ 18,285 $ 11
Jul 12, 1 PM $ 0.0000182
-0.01%
$ 18,199 $ 11
Jul 1, 1 AM $ 0.0000163
+0.00%
$ 16,315 $ 223
Jun 18, 3 PM $ 0.0000198
+0.00%
$ 19,827 $ 6
Jun 16, 9 PM $ 0.0000205
+0.00%
$ 20,517 $ 13
Jun 10, 7 PM $ 0.0000203
+3.52%
$ 20,260 $ 245
Jun 8, 11 PM $ 0.000021
+0.00%
$ 21,026 $ 17
May 30, 11 AM $ 0.0000288
+0.00%
$ 28,785 $ 369
May 30, 3 AM $ 0.0000288
+0.00%
$ 28,789 $ 368
May 27, 4 PM $ 0.0000277
+0.00%
$ 27,664 $ 194
May 27, 3 PM $ 0.0000276
+0.48%
$ 27,650 $ 240
May 27, 2 PM $ 0.0000275
+0.00%
$ 27,523 $ 242
May 27, 6 AM $ 0.0000278
+0.00%
$ 27,766 $ 462
May 27, 1 AM $ 0.0000278
+0.00%
$ 27,802 $ 462
May 26, 10 PM $ 0.0000277
+0.00%
$ -- $ 476
May 26, 9 PM $ 0.0000277
-2.82%
$ 27,708 $ 476
May 26, 5 PM $ 0.0000276
+0.00%
$ 27,585 $ 278
May 26, 1 PM $ 0.000028
+0.00%
$ 28,026 $ 333
May 25, 10 PM $ 0.0000296
-0.01%
$ 29,629 $ 259
May 25, 9 PM $ 0.0000296
+0.07%
$ 29,633 $ 258
May 25, 5 PM $ 0.0000299
+0.00%
$ 29,896 $ 252
May 25, 9 AM $ 0.0000289
+0.22%
$ 28,946 $ 150
May 25, 8 AM $ 0.0000289
+0.00%
$ 28,878 $ 148
May 25, 6 AM $ 0.0000288
+0.00%
$ 28,797 $ 148
May 25, 1 AM $ 0.0000287
-0.06%
$ 28,725 $ 152
May 22, 4 PM $ 0.0000276
+0.00%
$ 27,636 $ 140
May 22, 1 AM $ 0.0000268
+0.00%
$ 26,771 $ 28
May 20, 2 PM $ 0.0000281
+0.28%
$ 28,133 $ 130
May 17, 11 AM $ 0.0000297
-0.03%
$ 29,656 $ 113
Download