openAI Historical Data

openAI
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.000122
+0.66%
$ -- $ 18,888
Apr 9, 2025 $ 0.000121
+0.41%
$ 25.41 million $ 7,977
Apr 8, 2025 $ 0.00012
-0.25%
$ 25.28 million $ 28,788
Apr 7, 2025 $ 0.00012
-13.41%
$ 25.09 million $ 31,797
Apr 6, 2025 $ 0.000138
-12.21%
$ 28.98 million $ 35,247
Apr 5, 2025 $ 0.000157
-1.57%
$ 33.01 million $ 41,959
Apr 4, 2025 $ 0.00016
+1.66%
$ 33.49 million $ 39,397
Apr 3, 2025 $ 0.000156
-6.41%
$ 32.82 million $ 14,187
Apr 2, 2025 $ 0.000169
-5.69%
$ 35.51 million $ 29,033
Apr 1, 2025 $ 0.000179
-0.44%
$ 37.65 million $ 41,552
Mar 31, 2025 $ 0.00018
-0.11%
$ 37.86 million $ 10,855
Mar 30, 2025 $ 0.000185
-2.43%
$ 38.83 million $ 51,710
Mar 29, 2025 $ 0.000189
-4.39%
$ 39.75 million $ 47,255
Mar 28, 2025 $ 0.000198
-1.83%
$ 41.6 million $ 21,456
Mar 27, 2025 $ 0.000202
+0.10%
$ 42.36 million $ 54,411
Mar 26, 2025 $ 0.000201
-2.47%
$ 42.31 million $ 18,524
Mar 25, 2025 $ 0.000207
-2.55%
$ 43.39 million $ 25,643
Mar 24, 2025 $ 0.000212
+7.88%
$ 44.54 million $ 35,790
Mar 23, 2025 $ 0.000199
-0.94%
$ 41.85 million $ 49,728
Mar 22, 2025 $ 0.000201
+0.45%
$ 42.25 million $ 33,739
Mar 21, 2025 $ 0.0002
+0.86%
$ 42.06 million $ 48,664
Mar 20, 2025 $ 0.000199
-3.78%
$ 41.71 million $ 15,673
Mar 19, 2025 $ 0.000206
-1.10%
$ 43.34 million $ 42,482
Mar 18, 2025 $ 0.000209
-1.74%
$ 43.83 million $ 16,478
Mar 17, 2025 $ 0.000245
+20.85%
$ 51.37 million $ 53,671
Mar 16, 2025 $ 0.000201
-9.07%
$ 42.29 million $ 17,095
Mar 15, 2025 $ 0.000202
-18.25%
$ 42.42 million $ 38,014
Mar 14, 2025 $ 0.000246
+34.17%
$ 51.62 million $ 55,175
Mar 13, 2025 $ 0.000184
-3.52%
$ 38.6 million $ 55,745
Mar 12, 2025 $ 0.000138
+5.92%
$ 28.94 million $ 31,322
Mar 11, 2025 $ 0.00013
-1.95%
$ 27.38 million $ 1,987
Mar 10, 2025 $ 0.000133
-11.75%
$ 27.93 million $ 11,181
Mar 9, 2025 $ 0.000151
-10.93%
$ 31.67 million $ 36,262
Mar 8, 2025 $ 0.00017
-0.59%
$ 35.66 million $ 36,624
Mar 7, 2025 $ 0.000171
+0.89%
$ 35.87 million $ 18,514
Mar 6, 2025 $ 0.000169
-5.31%
$ 35.55 million $ 14,241
Mar 5, 2025 $ 0.000179
-2.72%
$ 37.55 million $ 2,516
Mar 4, 2025 $ 0.000184
-11.04%
$ 38.6 million $ 13,533
Mar 3, 2025 $ 0.000207
-13.84%
$ 43.39 million $ 8,728
Mar 2, 2025 $ 0.000237
+3.62%
$ 49.88 million $ 21,905
Mar 1, 2025 $ 0.00023
+1.10%
$ 48.24 million $ 7,303
Feb 28, 2025 $ 0.000227
-6.43%
$ 47.71 million $ 4,170
Feb 27, 2025 $ 0.000243
-2.96%
$ 50.99 million $ 3,983
Feb 26, 2025 $ 0.00025
-0.75%
$ 52.54 million $ 15,455
Feb 25, 2025 $ 0.00025
+3.35%
$ 52.46 million $ 12,804
Feb 24, 2025 $ 0.000242
-15.37%
$ 50.76 million $ 18,671
Feb 23, 2025 $ 0.000287
-2.52%
$ 60.16 million $ 17,323
Feb 22, 2025 $ 0.000295
+2.40%
$ 61.95 million $ 7,432
Feb 21, 2025 $ 0.000288
-1.20%
$ 60.5 million $ 29,894
Feb 20, 2025 $ 0.000291
-1.39%
$ 61.22 million $ 26,635
Download