OpenAI Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Jul 17, 7 AM $ 0.108
-2.78%
$ -- $ 3.37 billion
Jul 17, 6 AM $ 0.107
+21.41%
$ -- $ 3.34 billion
Jul 17, 5 AM $ 0.0871
+7.88%
$ -- $ 2.83 billion
Jul 17, 4 AM $ 0.077
+9.26%
$ -- $ 2.31 billion
Jul 17, 3 AM $ 0.0708
-22.91%
$ -- $ 2.28 billion
Jul 17, 2 AM $ 0.0879
+19.71%
$ -- $ 2.68 billion
Jul 17, 1 AM $ 0.0744
-8.46%
$ -- $ 2.24 billion
Jul 17, 12 AM $ 0.0774
+25.37%
$ -- $ 720.15 million
Jul 16, 11 PM $ 0.0596
-1.32%
$ -- $ 1.89 billion
Jul 16, 10 PM $ 0.0622
+9.21%
$ -- $ 1.92 billion
Jul 16, 9 PM $ 0.0579
-9.41%
$ -- $ 1.78 billion
Jul 16, 8 PM $ 0.0618
+46.59%
$ -- $ 687.47 million
Jul 16, 7 PM $ 0.0435
+41.25%
$ -- $ 1.25 billion
Jul 16, 6 PM $ 0.0322
-0.62%
$ -- $ 671.08 million
Jul 16, 5 PM $ 0.0322
-40.33%
$ -- $ 971.65 million
Jul 16, 4 PM $ 0.0545
+105.57%
$ -- $ 1.59 billion
Download