OpenAI Historical Data

OpenAI Page 5
Download
Date Close Price change Market cap Trading volume
5:12 PM $ 0.000101
+0.03%
$ -- $ 70.63 million
5:11 PM $ 0.000101
+0.01%
$ -- $ 70.42 million
5:10 PM $ 0.000101
+0.00%
$ -- $ 70.26 million
5:09 PM $ 0.000101
+0.00%
$ -- $ 70.11 million
5:08 PM $ 0.000101
+0.00%
$ -- $ 69.89 million
5:07 PM $ 0.000101
-0.01%
$ -- $ 69.74 million
5:06 PM $ 0.000101
+0.00%
$ -- $ 69.58 million
5:05 PM $ 0.000101
+0.00%
$ -- $ 69.42 million
5:04 PM $ 0.000101
+0.00%
$ -- $ 69.22 million
5:03 PM $ 0.000101
+0.00%
$ -- $ 69.07 million
5:02 PM $ 0.000101
+0.00%
$ -- $ 68.91 million
5:01 PM $ 0.000101
+0.00%
$ -- $ 68.73 million
5:00 PM $ 0.000101
-0.01%
$ -- $ 68.58 million
4:59 PM $ 0.000101
-0.02%
$ -- $ 68.22 million
4:58 PM $ 0.000101
-0.02%
$ -- $ 67.88 million
4:57 PM $ 0.000101
+0.00%
$ -- $ 67.57 million
4:56 PM $ 0.000101
+0.01%
$ -- $ 67.22 million
4:55 PM $ 0.000101
+0.00%
$ -- $ 66.86 million
4:54 PM $ 0.000101
-0.02%
$ -- $ 66.47 million
4:53 PM $ 0.000101
+0.00%
$ -- $ 66.11 million
4:52 PM $ 0.000101
+0.01%
$ -- $ 65.8 million
4:51 PM $ 0.000101
+0.03%
$ -- $ 65.42 million
4:50 PM $ 0.000101
+0.01%
$ -- $ 65.06 million
4:49 PM $ 0.000101
+0.01%
$ -- $ 64.66 million
4:48 PM $ 0.000101
+0.01%
$ -- $ 64.33 million
4:47 PM $ 0.000101
-0.01%
$ -- $ 63.96 million
4:46 PM $ 0.000101
+0.00%
$ -- $ 63.55 million
4:45 PM $ 0.000101
+0.00%
$ -- $ 63.16 million
4:44 PM $ 0.000101
+0.01%
$ -- $ 62.77 million
4:43 PM $ 0.000101
+0.01%
$ -- $ 62.41 million
4:42 PM $ 0.000101
+0.01%
$ -- $ 62.03 million
4:41 PM $ 0.000101
+0.02%
$ -- $ 61.71 million
4:40 PM $ 0.000101
+0.00%
$ -- $ 61.34 million
4:39 PM $ 0.000101
+0.00%
$ -- $ 60.94 million
4:38 PM $ 0.000101
+0.00%
$ -- $ 60.65 million
4:37 PM $ 0.000101
-0.02%
$ -- $ 60.23 million
4:36 PM $ 0.000101
-0.01%
$ -- $ 59.87 million
4:35 PM $ 0.000101
+0.00%
$ -- $ 59.54 million
4:34 PM $ 0.000101
+0.01%
$ -- $ 59.19 million
4:33 PM $ 0.000101
-0.01%
$ -- $ 58.78 million
4:32 PM $ 0.000101
+0.00%
$ -- $ 58.42 million
4:31 PM $ 0.000101
+0.01%
$ -- $ 58.03 million
4:30 PM $ 0.000101
-0.01%
$ -- $ 57.68 million
4:29 PM $ 0.000101
+0.00%
$ -- $ 57.3 million
4:28 PM $ 0.000101
-0.01%
$ -- $ 56.91 million
4:27 PM $ 0.000101
-0.01%
$ -- $ 56.57 million
4:26 PM $ 0.000101
-0.01%
$ -- $ 56.14 million
4:25 PM $ 0.000101
+0.01%
$ -- $ 55.77 million
4:24 PM $ 0.000101
+0.00%
$ -- $ 55.3 million
4:23 PM $ 0.000101
-0.03%
$ -- $ 54.92 million