Open AI Historical Data

Open AI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 AM $ 0.0000299
-0.51%
$ 29,914 $ 793
Apr 5, 9 AM $ 0.0000301
+0.16%
$ 30,070 $ 769
Apr 5, 8 AM $ 0.00003
-0.02%
$ 30,019 $ 764
Apr 5, 5 AM $ 0.0000294
-0.06%
$ 29,421 $ 637
Apr 4, 10 PM $ 0.0000348
+0.00%
$ 34,820 $ 59
Apr 4, 9 PM $ 0.0000348
-0.08%
$ 34,841 $ 54
Apr 4, 8 PM $ 0.0000349
-0.53%
$ 34,883 $ 46
Apr 4, 7 PM $ 0.0000351
-0.11%
$ 35,076 $ 29
Apr 4, 6 AM $ 0.0000351
+0.00%
$ 35,111 $ 116
Apr 3, 9 PM $ 0.0000351
+0.00%
$ -- $ 191
Apr 3, 8 PM $ 0.0000351
+0.00%
$ 35,090 $ 192
Apr 3, 12 AM $ 0.0000343
+0.08%
$ 34,349 $ 990
Apr 2, 11 PM $ 0.0000343
-0.26%
$ 34,342 $ 987
Apr 2, 10 PM $ 0.0000344
+0.51%
$ 34,424 $ 982
Apr 2, 9 PM $ 0.0000343
-0.23%
$ 34,267 $ 977
Apr 2, 8 PM $ 0.0000343
+1.23%
$ 34,305 $ 966
Apr 2, 7 PM $ 0.0000338
+0.29%
$ 33,822 $ 903
Apr 2, 6 PM $ 0.0000337
-1.49%
$ 33,723 $ 979
Apr 2, 5 PM $ 0.0000343
-0.38%
$ 34,250 $ 847
Apr 2, 4 PM $ 0.0000344
+3.15%
$ 34,375 $ 823
Apr 2, 3 PM $ 0.0000334
+0.72%
$ 33,363 $ 817
Apr 2, 2 PM $ 0.0000332
+1.13%
$ 33,176 $ 784
Apr 2, 10 AM $ 0.0000305
+0.00%
$ 30,497 $ 449
Apr 1, 11 PM $ 0.0000338
+0.00%
$ 33,807 $ 272
Apr 1, 1 PM $ 0.0000313
-0.10%
$ 31,332 $ 1,860
Apr 1, 12 PM $ 0.0000314
+0.00%
$ 31,352 $ 1,860
Apr 1, 8 AM $ 0.0000316
+0.00%
$ 31,550 $ 1,891
Apr 1, 7 AM $ 0.0000317
+0.01%
$ 31,679 $ 1,883
Mar 31, 9 PM $ 0.0000341
+0.00%
$ 34,139 $ 2,200
Mar 31, 10 AM $ 0.0000493
+0.00%
$ 49,268 $ 981
Mar 31, 3 AM $ 0.0000502
+0.00%
$ 50,185 $ 992
Mar 30, 7 PM $ 0.0000466
+0.00%
$ 46,616 $ 372
Mar 30, 1 AM $ 0.0000449
+0.00%
$ 44,880 $ 394
Mar 26, 11 PM $ 0.00004
+0.00%
$ 40,030 $ 499
Mar 24, 7 PM $ 0.0000395
+0.00%
$ 39,453 $ 394
Mar 21, 12 PM $ 0.0000574
+0.04%
$ 57,369 $ 1,765
Mar 20, 10 PM $ 0.0000617
+0.00%
$ 61,707 $ 1,228
Mar 20, 3 PM $ 0.0000646
+0.00%
$ 64,597 $ 2,354
Mar 20, 12 PM $ 0.0000671
+3.56%
$ 67,082 $ 4,692
Mar 20, 11 AM $ 0.0000648
+0.37%
$ 64,799 $ 4,463
Mar 20, 10 AM $ 0.0000641
+0.00%
$ 64,108 $ 4,154
Mar 20, 3 AM $ 0.0000641
+0.00%
$ 64,129 $ 4,280
Mar 19, 6 PM $ 0.0000617
+3.52%
$ 61,715 $ 4,313
Mar 19, 5 PM $ 0.0000598
+0.00%
$ 59,818 $ 3,951
Mar 19, 4 PM $ 0.0000596
-1.38%
$ 59,586 $ 3,994
Mar 19, 3 PM $ 0.0000616
+7.13%
$ 61,603 $ 3,622
Mar 18, 9 PM $ 0.0000475
+0.00%
$ 47,522 $ 8
Mar 18, 2 AM $ 0.0000503
+0.00%
$ 50,279 $ 601
Mar 17, 8 PM $ 0.0000489
+0.00%
$ 48,924 $ 1,174
Mar 17, 7 PM $ 0.000049
+0.51%
$ 49,011 $ 1,178