Open AI Historical Data

Open AI Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 6 PM $ 0.0000497
+0.00%
$ 49,739 $ 1,001
Mar 17, 5 PM $ 0.0000486
+0.17%
$ 48,621 $ 832
Mar 16, 10 PM $ 0.0000462
+0.00%
$ 46,157 $ 522
Mar 14, 10 PM $ 0.0000377
+0.00%
$ 37,749 $ 791
Mar 14, 6 AM $ 0.0000435
+0.00%
$ 43,453 $ 150
Mar 13, 11 PM $ 0.0000434
+0.00%
$ 43,365 $ 142
Mar 12, 11 PM $ 0.0000428
+0.00%
$ 42,841 $ 98
Mar 12, 2 AM $ 0.0000421
+0.00%
$ 42,078 $ 272
Mar 8, 5 PM $ 0.0000425
+8.50%
$ 42,496 $ 1,167
Mar 7, 1 AM $ 0.0000387
+1.19%
$ 38,704 $ 645
Mar 6, 3 AM $ 0.0000409
+0.00%
$ 40,874 $ 625
Mar 6, 2 AM $ 0.0000406
+0.00%
$ 40,615 $ 574
Mar 5, 11 PM $ 0.0000398
+0.00%
$ 39,754 $ 491
Mar 5, 2 AM $ 0.0000381
+0.00%
$ 38,138 $ 279
Mar 2, 5 PM $ 0.0000343
+1.48%
$ 34,288 $ 812
Mar 2, 4 PM $ 0.0000338
+13.17%
$ 33,804 $ 202
Mar 1, 9 PM $ 0.0000333
+0.00%
$ 33,262 $ 1,163
Mar 1, 2 PM $ 0.0000356
+0.00%
$ 35,557 $ 1,168
Mar 1, 12 PM $ 0.0000349
+0.00%
$ 34,908 $ 1,065
Feb 28, 10 PM $ 0.0000345
+2.30%
$ 34,542 $ 973
Feb 27, 4 PM $ 0.0000278
+2.03%
$ 27,841 $ 417
Feb 18, 2 AM $ 0.0000231
+0.00%
$ 23,127 $ 5
Feb 14, 7 PM $ 0.0000246
+0.00%
$ 24,567 $ 245
Feb 8, 7 PM $ 0.0000192
+0.00%
$ 19,208 $ 2,529
Feb 8, 4 PM $ 0.0000191
+0.00%
$ 19,096 $ 1,783
Feb 8, 5 AM $ 0.0000145
+0.00%
$ 14,467 $ 1,018
Jan 31, 4 PM $ 0.0000106
+0.00%
$ 10,613 $ 64
Jan 31, 3 PM $ 0.0000106
+0.00%
$ 10,601 $ 5
Jan 7, 12 PM $ 0.000016
+0.00%
$ 15,957 $ 607
Jan 7, 12 AM $ 0.0000162
+0.00%
$ 16,248 $ 652
Jan 6, 8 PM $ 0.0000161
+0.91%
$ 16,057 $ 637