openAI Historical Data

openAI
Download
Date Close Price change Market cap Trading volume
Apr 2025 $ 0.000122
-32.37%
$ -- $ 288,823
Mar 2025 $ 0.00018
-20.64%
$ 37.86 million $ 896,223
Feb 2025 $ 0.000227
-58.22%
$ 47.71 million $ 481,572
Jan 2025 $ 0.000549
-15.00%
$ 114.2 million $ 4.22 million
Dec 2024 $ 0.00063
-31.30%
$ 133.9 million $ 1.22 million
Nov 2024 $ 0.000645
-10.45%
$ 196.62 million $ 947,286
Oct 2024 $ 0.000579
-27.58%
$ 151.16 million $ 861,302
Sep 2024 $ 0.0008
+20.12%
$ 168 million $ 708,919
Aug 2024 $ 0.000665
-35.44%
$ 139.65 million $ 716,509
Jul 2024 $ 0.00199
-39.58%
$ -- $ 740,860
Apr 2024 $ 0.0₇6
+2.81%
$ -- $ 29,332
Mar 2024 $ 0.0₇584
-51.73%
$ 12,256 $ 10,394
Feb 2024 $ 0.0₆121
+14.49%
$ 25,389 $ 23,133
Jan 2024 $ 0.0₆106
-40.94%
$ 22,176 $ 118,042
Dec 2023 $ 0.0₆179
-61.13%
$ 37,548 $ 251,406
Download