Open AI Historical Data

Open AI Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 6 PM $ 0.0000331
+0.13%
$ 33,119 $ 256
Apr 10, 5 PM $ 0.0000334
+0.00%
$ 33,375 $ 219
Apr 10, 2 PM $ 0.0000327
+0.00%
$ 32,673 $ 293
Apr 10, 1 PM $ 0.0000327
+0.00%
$ 32,676 $ 289
Apr 10, 3 AM $ 0.0000318
+0.00%
$ 31,772 $ 164
Apr 7, 6 PM $ 0.0000307
+0.00%
$ 30,722 $ 96
Apr 6, 10 AM $ 0.0000311
-0.11%
$ 31,133 $ 151
Apr 6, 9 AM $ 0.000031
-0.08%
$ 30,963 $ 170
Apr 5, 9 PM $ 0.0000297
-0.29%
$ 29,724 $ 856
Apr 5, 8 PM $ 0.0000298
+0.51%
$ 29,817 $ 866
Apr 5, 7 PM $ 0.0000297
-0.16%
$ 29,665 $ 872
Apr 5, 6 PM $ 0.0000298
+0.08%
$ 29,754 $ 884
Apr 5, 5 PM $ 0.0000297
+0.42%
$ 29,719 $ 870
Apr 5, 4 PM $ 0.0000296
-0.18%
$ 29,596 $ 864
Apr 5, 3 PM $ 0.0000297
-0.15%
$ 29,660 $ 857
Apr 5, 2 PM $ 0.0000297
+0.30%
$ 29,712 $ 815
Apr 5, 1 PM $ 0.0000296
+0.14%
$ 29,615 $ 807
Apr 5, 12 PM $ 0.0000296
-0.05%
$ 29,563 $ 791
Apr 5, 11 AM $ 0.0000298
-0.21%
$ 29,822 $ 797
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