OpenAI Historical Data

OpenAI Page 8
Download
Date Close Price change Market cap Trading volume
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
4:22 PM $ 0.000101
-0.01%
$ -- $ 54.54 million
4:21 PM $ 0.000101
-0.01%
$ -- $ 54.07 million
4:20 PM $ 0.000101
+0.01%
$ -- $ 53.64 million
4:19 PM $ 0.000101
+0.01%
$ -- $ 53.25 million
4:18 PM $ 0.000101
+0.02%
$ -- $ 52.91 million
4:17 PM $ 0.000101
+0.04%
$ -- $ 52.53 million
4:16 PM $ 0.000101
-0.01%
$ -- $ 52.12 million
4:15 PM $ 0.000101
-0.01%
$ -- $ 51.69 million
4:14 PM $ 0.000101
-0.02%
$ -- $ 51.3 million
4:13 PM $ 0.000101
-0.03%
$ -- $ 50.97 million
4:12 PM $ 0.000101
-0.02%
$ -- $ 50.63 million
4:11 PM $ 0.000101
-0.01%
$ -- $ 50.28 million
4:10 PM $ 0.000101
+0.01%
$ -- $ 49.92 million
4:09 PM $ 0.000101
+0.00%
$ -- $ 49.58 million
4:08 PM $ 0.000101
+0.02%
$ -- $ 49.14 million
4:07 PM $ 0.000101
+0.01%
$ -- $ 48.67 million
4:06 PM $ 0.000101
-0.01%
$ -- $ 48.27 million
4:05 PM $ 0.000101
-0.01%
$ -- $ 47.91 million
4:04 PM $ 0.000101
+0.01%
$ -- $ 47.54 million
4:03 PM $ 0.000101
+0.01%
$ -- $ 47.18 million
4:02 PM $ 0.000101
-0.01%
$ -- $ 46.8 million
4:01 PM $ 0.000101
+0.00%
$ -- $ 46.43 million
4:00 PM $ 0.000101
-0.01%
$ -- $ 46.08 million
3:59 PM $ 0.000101
-0.01%
$ -- $ 45.72 million
3:58 PM $ 0.000101
+0.00%
$ -- $ 45.4 million
3:57 PM $ 0.000101
+0.01%
$ -- $ 45.06 million
3:56 PM $ 0.000101
+0.00%
$ -- $ 44.67 million
3:55 PM $ 0.000101
+0.00%
$ -- $ 44.38 million
3:54 PM $ 0.000101
+0.00%
$ -- $ 43.99 million
3:53 PM $ 0.000101
+0.00%
$ -- $ 43.65 million
3:52 PM $ 0.000101
-0.02%
$ -- $ 43.27 million
3:51 PM $ 0.000101
+0.01%
$ -- $ 42.95 million
3:50 PM $ 0.000101
+0.01%
$ -- $ 42.59 million
3:49 PM $ 0.000101
+0.01%
$ -- $ 42.27 million
3:48 PM $ 0.000101
+0.00%
$ -- $ 41.94 million
3:47 PM $ 0.000101
+0.00%
$ -- $ 41.64 million
3:46 PM $ 0.000101
+0.01%
$ -- $ 41.43 million
3:45 PM $ 0.000101
+0.01%
$ -- $ 41.25 million
3:44 PM $ 0.000101
+0.01%
$ -- $ 40.99 million
3:43 PM $ 0.000101
+0.01%
$ -- $ 40.83 million
3:42 PM $ 0.000101
+0.00%
$ -- $ 40.61 million
3:41 PM $ 0.000101
-0.01%
$ -- $ 40.4 million
3:40 PM $ 0.000101
-0.01%
$ -- $ 40.2 million
3:39 PM $ 0.000101
+0.00%
$ -- $ 39.97 million
3:38 PM $ 0.000101
+0.02%
$ -- $ 39.8 million
3:37 PM $ 0.000101
+0.00%
$ -- $ 39.58 million
3:36 PM $ 0.000101
-0.03%
$ -- $ 39.4 million