Open AI Historical Data

Open AI Page 2
Download
Date Close Price change Market cap Trading volume
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