Open AI Historical Data

Open AI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000193
+0.00%
$ 19,340 $ 32
Yesterday $ 0.0000197
+1.84%
$ 19,659 $ 34
Jul 17, 2026 $ 0.0000194
+2.91%
$ 19,367 $ 86
Jul 16, 2026 $ 0.0000191
+0.16%
$ -- $ 81
Jul 14, 2026 $ 0.0000191
+0.00%
$ -- $ 52
Jul 13, 2026 $ 0.0000179
+0.35%
$ 17,944 $ 0
Jul 12, 2026 $ 0.0000183
+0.36%
$ 18,267 $ 20
Jul 1, 2026 $ 0.0000163
+0.00%
$ -- $ 223
Jun 18, 2026 $ 0.0000198
+0.00%
$ -- $ 6
Jun 16, 2026 $ 0.0000205
+0.00%
$ 20,517 $ 13
Jun 10, 2026 $ 0.0000203
+3.52%
$ 20,260 $ 245
Jun 8, 2026 $ 0.000021
+0.00%
$ 21,026 $ 17
May 30, 2026 $ 0.0000288
-0.01%
$ -- $ 369
May 27, 2026 $ 0.0000277
-0.50%
$ -- $ 194
May 26, 2026 $ 0.0000277
-1.14%
$ 27,705 $ 476
May 25, 2026 $ 0.0000296
+3.08%
$ 29,629 $ 259
May 22, 2026 $ 0.0000276
+3.23%
$ -- $ 140
May 20, 2026 $ 0.0000281
+0.28%
$ -- $ 130
May 17, 2026 $ 0.0000297
+0.34%
$ -- $ 113
May 16, 2026 $ 0.0000295
+0.18%
$ 29,471 $ 109
May 12, 2026 $ 0.0000298
-2.08%
$ -- $ 228
May 11, 2026 $ 0.0000305
-0.70%
$ 30,474 $ 230
May 10, 2026 $ 0.0000306
-0.34%
$ -- $ 159
May 9, 2026 $ 0.0000308
-0.71%
$ 30,790 $ 36
May 3, 2026 $ 0.0000336
+0.00%
$ -- $ 55
Apr 30, 2026 $ 0.0000319
+0.00%
$ 31,930 $ 385
Apr 24, 2026 $ 0.0000313
+0.00%
$ 31,262 $ 59
Apr 17, 2026 $ 0.0000341
+0.00%
$ 34,125 $ 111
Apr 16, 2026 $ 0.0000325
-2.72%
$ -- $ 261
Apr 15, 2026 $ 0.0000334
-4.72%
$ 33,417 $ 924
Apr 14, 2026 $ 0.0000339
+0.00%
$ -- $ 52
Apr 11, 2026 $ 0.000033
+0.00%
$ -- $ 172
Apr 10, 2026 $ 0.0000331
+4.24%
$ 33,119 $ 256
Apr 7, 2026 $ 0.0000307
+0.00%
$ 30,722 $ 96
Apr 6, 2026 $ 0.0000311
+0.47%
$ -- $ 151
Apr 5, 2026 $ 0.0000297
+0.97%
$ 29,724 $ 856
Apr 4, 2026 $ 0.0000348
-0.83%
$ 34,820 $ 59
Apr 3, 2026 $ 0.0000351
+2.18%
$ 35,072 $ 191
Apr 2, 2026 $ 0.0000343
+12.61%
$ 34,342 $ 987
Apr 1, 2026 $ 0.0000338
+6.73%
$ 33,807 $ 272
Mar 31, 2026 $ 0.0000341
-31.97%
$ 34,139 $ 2,200
Mar 30, 2026 $ 0.0000466
+3.87%
$ 46,616 $ 372
Mar 26, 2026 $ 0.00004
+0.00%
$ 40,030 $ 499
Mar 24, 2026 $ 0.0000395
+0.00%
$ 39,453 $ 394
Mar 21, 2026 $ 0.0000574
+0.04%
$ -- $ 1,765
Mar 20, 2026 $ 0.0000617
-3.78%
$ 61,707 $ 1,228
Mar 19, 2026 $ 0.0000617
+7.32%
$ 61,715 $ 4,313
Mar 18, 2026 $ 0.0000475
-5.48%
$ 47,522 $ 8
Mar 17, 2026 $ 0.0000489
+0.79%
$ 48,924 $ 1,174
Mar 16, 2026 $ 0.0000462
+0.00%
$ 46,157 $ 522
Download