OpenAI Historical Data

OpenAI Page 16
Download
Date Close Price change Market cap Trading volume
12:27 PM $ 0.276
+0.00%
$ -- $ 9.31 billion
12:26 PM $ 0.276
+0.00%
$ -- $ 9.3 billion
12:25 PM $ 0.276
+0.06%
$ -- $ 9.29 billion
12:24 PM $ 0.275
+0.01%
$ -- $ 9.27 billion
12:23 PM $ 0.275
-0.01%
$ -- $ 9.25 billion
12:22 PM $ 0.275
-0.06%
$ -- $ 9.24 billion
12:21 PM $ 0.276
+0.03%
$ -- $ 9.24 billion
12:20 PM $ 0.276
+0.01%
$ -- $ 9.22 billion
12:19 PM $ 0.276
+0.06%
$ -- $ 9.21 billion
12:18 PM $ 0.276
-0.03%
$ -- $ 9.19 billion
12:17 PM $ 0.276
+0.01%
$ -- $ 9.18 billion
12:16 PM $ 0.276
-0.01%
$ -- $ 9.17 billion
12:15 PM $ 0.276
-0.01%
$ -- $ 9.15 billion
12:14 PM $ 0.276
+0.05%
$ -- $ 9.14 billion
12:13 PM $ 0.276
+0.01%
$ -- $ 9.12 billion
12:12 PM $ 0.275
-0.02%
$ -- $ 9.11 billion
12:11 PM $ 0.275
+0.02%
$ -- $ 9.09 billion
12:10 PM $ 0.275
+0.06%
$ -- $ 9.08 billion
12:09 PM $ 0.275
+0.01%
$ -- $ 9.06 billion
12:08 PM $ 0.275
-0.05%
$ -- $ 9.04 billion
12:07 PM $ 0.275
-0.01%
$ -- $ 9.03 billion
12:06 PM $ 0.275
-0.02%
$ -- $ 10.2 billion
12:05 PM $ 0.275
+0.01%
$ -- $ 12.54 billion
12:04 PM $ 0.275
-0.05%
$ -- $ 15.27 billion
12:03 PM $ 0.275
+0.00%
$ -- $ 17.61 billion
12:02 PM $ 0.275
+0.00%
$ -- $ 19.56 billion
12:01 PM $ 0.275
-0.05%
$ -- $ 21.9 billion
12:00 PM $ 0.275
-0.04%
$ -- $ 24.24 billion
11:59 AM $ 0.276
+0.03%
$ -- $ 24.64 billion
11:58 AM $ 0.276
+0.04%
$ -- $ 24.62 billion
11:57 AM $ 0.275
-0.02%
$ -- $ 26.16 billion
11:56 AM $ 0.275
+0.03%
$ -- $ 28.5 billion
11:55 AM $ 0.275
+0.00%
$ -- $ 30.84 billion
11:54 AM $ 0.275
+0.01%
$ -- $ 32.79 billion
11:53 AM $ 0.275
+0.01%
$ -- $ 35.14 billion
11:52 AM $ 0.275
+0.00%
$ -- $ 37.48 billion
11:51 AM $ 0.275
+0.01%
$ -- $ 40.21 billion
11:50 AM $ 0.275
+0.00%
$ -- $ 40.2 billion
11:49 AM $ 0.275
+0.00%
$ -- $ 40.2 billion
11:48 AM $ 0.275
+0.00%
$ -- $ 42.93 billion
11:47 AM $ 0.275
+0.03%
$ -- $ 45.68 billion
11:46 AM $ 0.275
+0.01%
$ -- $ 48.4 billion
11:45 AM $ 0.275
-0.04%
$ -- $ 51.12 billion
11:44 AM $ 0.275
+0.00%
$ -- $ 54.24 billion
11:43 AM $ 0.275
-0.02%
$ -- $ 55.83 billion
11:42 AM $ 0.275
+0.00%
$ -- $ 55.78 billion
11:41 AM $ 0.275
+0.01%
$ -- $ 57.36 billion
11:40 AM $ 0.275
-0.04%
$ -- $ 59.69 billion
11:39 AM $ 0.275
-0.03%
$ -- $ 62.82 billion
11:38 AM $ 0.275
+0.02%
$ -- $ 65.18 billion