Open AI Historical Data

Open AI Page 2
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $ 0.0000281
+0.28%
$ 28,133 $ 130
May 17, 11 AM $ 0.0000297
-0.03%
$ 29,656 $ 113
May 17, 9 AM $ 0.0000296
+0.26%
$ 29,602 $ 113
May 17, 8 AM $ 0.0000295
+0.00%
$ 29,522 $ 110
May 17, 6 AM $ 0.0000296
+0.00%
$ 29,556 $ 109
May 16, 8 PM $ 0.0000295
-0.08%
$ 29,471 $ 109
May 16, 5 PM $ 0.0000294
-0.08%
$ 29,396 $ 107
May 12, 10 AM $ 0.0000298
+0.00%
$ 29,837 $ 228
May 12, 12 AM $ 0.0000304
-0.17%
$ 30,419 $ 233
May 11, 11 PM $ 0.0000305
-0.03%
$ 30,474 $ 230
May 11, 10 PM $ 0.0000305
+0.05%
$ 30,489 $ 223
May 11, 9 PM $ 0.0000305
+0.13%
$ 30,469 $ 215
May 11, 8 PM $ 0.0000304
-0.82%
$ 30,432 $ 203
May 11, 7 PM $ 0.0000307
+0.00%
$ 30,688 $ 167
May 10, 1 AM $ 0.0000306
-0.34%
$ 30,573 $ 159
May 9, 9 PM $ 0.0000308
+0.00%
$ 30,790 $ 36
May 9, 3 PM $ 0.000031
+0.00%
$ 31,010 $ 59
May 3, 5 PM $ 0.0000336
+0.00%
$ 33,618 $ 55
Apr 30, 9 PM $ 0.0000319
+0.00%
$ 31,930 $ 385
Apr 24, 9 PM $ 0.0000313
+0.00%
$ 31,262 $ 59
Apr 17, 6 PM $ 0.0000341
+0.00%
$ 34,125 $ 111
Apr 16, 3 PM $ 0.0000325
+0.00%
$ -- $ 261
Apr 16, 2 PM $ 0.0000325
-0.86%
$ 32,495 $ 261
Apr 16, 1 PM $ 0.0000328
-0.31%
$ 32,814 $ 1,016
Apr 16, 12 PM $ 0.0000329
+0.16%
$ 32,917 $ 1,017
Apr 16, 11 AM $ 0.0000329
+0.09%
$ 32,869 $ 1,011
Apr 16, 10 AM $ 0.0000328
-0.24%
$ 32,838 $ 1,008
Apr 16, 9 AM $ 0.0000329
+0.05%
$ 32,925 $ 1,009
Apr 16, 8 AM $ 0.000033
-0.27%
$ 32,950 $ 1,005
Apr 16, 7 AM $ 0.000033
-0.20%
$ 33,044 $ 1,006
Apr 16, 6 AM $ 0.0000331
-0.08%
$ 33,112 $ 1,005
Apr 16, 5 AM $ 0.0000331
+0.08%
$ 33,141 $ 1,004
Apr 16, 4 AM $ 0.0000331
-0.14%
$ 33,116 $ 1,001
Apr 16, 3 AM $ 0.0000332
+0.01%
$ 33,163 $ 1,000
Apr 16, 2 AM $ 0.0000332
+0.41%
$ 33,215 $ 999
Apr 16, 1 AM $ 0.0000331
-1.08%
$ 33,072 $ 991
Apr 16, 12 AM $ 0.0000334
+0.05%
$ 33,432 $ 928
Apr 15, 11 PM $ 0.0000334
-0.25%
$ 33,417 $ 924
Apr 15, 10 PM $ 0.0000335
-1.80%
$ 33,517 $ 947
Apr 15, 9 PM $ 0.0000341
+0.03%
$ 34,128 $ 811
Apr 15, 8 PM $ 0.0000341
-0.66%
$ 34,109 $ 807
Apr 15, 7 PM $ 0.0000343
+0.71%
$ 34,339 $ 807
Apr 15, 6 PM $ 0.0000341
+0.46%
$ 34,091 $ 798
Apr 15, 5 PM $ 0.0000339
+0.44%
$ 33,930 $ 790
Apr 15, 4 PM $ 0.0000338
+0.16%
$ 33,774 $ 1,025
Apr 15, 3 PM $ 0.0000337
-0.18%
$ 33,722 $ 1,019
Apr 15, 2 PM $ 0.0000338
+7.10%
$ 33,784 $ 947
Apr 15, 11 AM $ 0.000035
-0.23%
$ 34,992 $ 302
Apr 14, 2 PM $ 0.0000339
+0.00%
$ 33,946 $ 52
Apr 11, 8 AM $ 0.000033
+0.00%
$ 33,016 $ 172